RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
海 利 得002206.SZ
最近收盘价5.182026-07-17
最近交易日2026-07-17
成交量（股）10,625,484
成交额（元）55,495,411
日线记录727
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 3 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2026-05-21 | cash_dividend | 0.2 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-16 | 2025-05-23 | cash_dividend | 0.18 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-24 | 2024-05-31 | cash_dividend | 0.15 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 727 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 5.23 | 5.30 | 5.16 | 5.18 | 5.18 | qfq | 10,625,484 | 55,495,411 | -0.96% |
| 2026-07-16 | 5.29 | 5.32 | 5.20 | 5.23 | 5.23 | qfq | 6,794,900 | 35,737,629 | -1.51% |
| 2026-07-15 | 5.20 | 5.34 | 5.20 | 5.31 | 5.31 | qfq | 6,962,305 | 36,893,390 | 1.14% |
| 2026-07-14 | 5.11 | 5.25 | 5.08 | 5.25 | 5.25 | qfq | 9,484,432 | 49,203,850 | 2.94% |
| 2026-07-13 | 5.22 | 5.24 | 5.07 | 5.10 | 5.10 | qfq | 11,365,150 | 58,346,738 | -2.67% |
| 2026-07-10 | 5.23 | 5.31 | 5.17 | 5.24 | 5.24 | qfq | 7,629,400 | 39,991,362 | 0.38% |
| 2026-07-09 | 5.23 | 5.26 | 5.15 | 5.22 | 5.22 | qfq | 9,695,004 | 50,352,226 | -0.57% |
| 2026-07-08 | 5.27 | 5.31 | 5.21 | 5.25 | 5.25 | qfq | 9,141,411 | 48,012,739 | -0.94% |
| 2026-07-07 | 5.43 | 5.47 | 5.26 | 5.30 | 5.30 | qfq | 11,157,950 | 59,389,459 | -2.39% |
| 2026-07-06 | 5.43 | 5.57 | 5.40 | 5.43 | 5.43 | qfq | 10,898,059 | 59,590,833 | 0.00% |
| 2026-07-03 | 5.44 | 5.52 | 5.39 | 5.43 | 5.43 | qfq | 11,827,400 | 64,288,168 | -0.73% |
| 2026-07-02 | 5.33 | 5.55 | 5.30 | 5.47 | 5.47 | qfq | 17,858,232 | 97,698,242 | 1.86% |
| 2026-07-01 | 5.18 | 5.43 | 5.13 | 5.37 | 5.37 | qfq | 16,931,015 | 90,080,015 | 3.87% |
| 2026-06-30 | 5.31 | 5.31 | 5.13 | 5.17 | 5.17 | qfq | 14,655,400 | 75,815,333 | -2.82% |
| 2026-06-29 | 5.30 | 5.33 | 5.19 | 5.32 | 5.32 | qfq | 11,833,064 | 62,228,341 | 0.00% |
| 2026-06-26 | 5.45 | 5.45 | 5.32 | 5.32 | 5.32 | qfq | 11,312,802 | 60,756,027 | -2.39% |
| 2026-06-25 | 5.52 | 5.54 | 5.38 | 5.45 | 5.45 | qfq | 15,522,982 | 84,381,936 | -1.27% |
| 2026-06-24 | 5.48 | 5.62 | 5.47 | 5.52 | 5.52 | qfq | 17,252,617 | 95,791,070 | 0.55% |
| 2026-06-23 | 5.59 | 5.66 | 5.46 | 5.49 | 5.49 | qfq | 14,098,443 | 78,229,164 | -2.49% |
| 2026-06-22 | 5.38 | 5.67 | 5.25 | 5.63 | 5.63 | qfq | 21,238,560 | 115,949,585 | 4.26% |
| 2026-06-18 | 5.46 | 5.46 | 5.31 | 5.40 | 5.40 | qfq | 11,954,503 | 64,278,593 | -1.46% |
| 2026-06-17 | 5.50 | 5.53 | 5.41 | 5.48 | 5.48 | qfq | 11,946,903 | 65,178,323 | -0.90% |
| 2026-06-16 | 5.47 | 5.66 | 5.44 | 5.53 | 5.53 | qfq | 16,593,303 | 92,189,873 | 0.18% |
| 2026-06-15 | 5.34 | 5.53 | 5.32 | 5.52 | 5.52 | qfq | 21,088,377 | 114,911,642 | 4.55% |
| 2026-06-12 | 5.19 | 5.35 | 5.12 | 5.28 | 5.28 | qfq | 14,518,102 | 76,224,167 | 2.33% |
| 2026-06-11 | 5.23 | 5.27 | 5.08 | 5.16 | 5.16 | qfq | 12,898,786 | 66,327,698 | -1.90% |
| 2026-06-10 | 5.16 | 5.31 | 5.15 | 5.26 | 5.26 | qfq | 14,245,055 | 74,539,268 | 1.54% |
| 2026-06-09 | 5.15 | 5.21 | 5.08 | 5.18 | 5.18 | qfq | 13,510,825 | 69,368,857 | 1.17% |
| 2026-06-08 | 5.29 | 5.33 | 5.08 | 5.12 | 5.12 | qfq | 20,735,032 | 107,670,694 | -4.48% |
| 2026-06-05 | 5.36 | 5.47 | 5.28 | 5.36 | 5.36 | qfq | 15,254,600 | 82,117,198 | 0.56% |
| 2026-06-04 | 5.49 | 5.49 | 5.29 | 5.33 | 5.33 | qfq | 17,763,190 | 95,401,053 | -2.74% |
| 2026-06-03 | 5.52 | 5.56 | 5.41 | 5.48 | 5.48 | qfq | 19,525,800 | 107,147,366 | -0.54% |
| 2026-06-02 | 5.54 | 5.64 | 5.48 | 5.51 | 5.51 | qfq | 27,002,025 | 149,823,919 | -0.36% |
| 2026-06-01 | 5.18 | 5.63 | 5.12 | 5.53 | 5.53 | qfq | 36,349,577 | 197,913,845 | 7.38% |
| 2026-05-29 | 5.32 | 5.34 | 5.14 | 5.15 | 5.15 | qfq | 16,126,733 | 84,374,862 | -3.20% |
| 2026-05-28 | 5.28 | 5.38 | 5.25 | 5.32 | 5.32 | qfq | 9,321,786 | 49,576,486 | 0.95% |
| 2026-05-27 | 5.43 | 5.45 | 5.24 | 5.27 | 5.27 | qfq | 14,420,749 | 76,607,663 | -2.95% |
| 2026-05-26 | 5.42 | 5.44 | 5.33 | 5.43 | 5.43 | qfq | 11,964,880 | 64,415,867 | 0.00% |
| 2026-05-25 | 5.50 | 5.55 | 5.37 | 5.43 | 5.43 | qfq | 11,499,280 | 62,573,747 | -1.63% |
| 2026-05-22 | 5.50 | 5.55 | 5.39 | 5.52 | 5.52 | qfq | 10,629,044 | 58,211,332 | 2.22% |
| 2026-05-21 | 5.67 | 5.73 | 5.40 | 5.40 | 5.40 | qfq | 16,820,030 | 93,674,008 | -6.90% |
| 2026-05-20 | 5.80 | 5.81 | 5.70 | 5.80 | 5.60 | qfq | 11,055,500 | 63,578,294 | -0.17% |
| 2026-05-19 | 5.72 | 5.81 | 5.72 | 5.81 | 5.61 | qfq | 8,487,793 | 48,917,984 | 0.52% |
| 2026-05-18 | 5.91 | 5.94 | 5.69 | 5.78 | 5.58 | qfq | 22,386,545 | 129,686,917 | -2.86% |
| 2026-05-15 | 6.01 | 6.06 | 5.90 | 5.95 | 5.75 | qfq | 16,825,397 | 100,273,540 | -1.16% |
| 2026-05-14 | 6.07 | 6.13 | 6.00 | 6.02 | 5.81 | qfq | 17,330,431 | 105,191,457 | -0.33% |
| 2026-05-13 | 5.95 | 6.07 | 5.91 | 6.04 | 5.83 | qfq | 14,255,929 | 85,707,289 | 1.68% |
| 2026-05-12 | 6.11 | 6.11 | 5.92 | 5.94 | 5.74 | qfq | 19,417,225 | 116,393,299 | -2.78% |
| 2026-05-11 | 6.19 | 6.20 | 6.08 | 6.11 | 5.90 | qfq | 18,054,114 | 110,224,226 | -0.81% |
| 2026-05-08 | 6.12 | 6.18 | 6.10 | 6.16 | 5.95 | qfq | 13,887,849 | 85,319,496 | 0.65% |
| 2026-05-07 | 6.18 | 6.19 | 6.09 | 6.12 | 5.91 | qfq | 16,312,503 | 99,826,789 | -0.97% |
| 2026-05-06 | 6.19 | 6.22 | 6.10 | 6.18 | 5.97 | qfq | 17,014,891 | 104,607,196 | 0.00% |
| 2026-04-30 | 6.20 | 6.25 | 6.14 | 6.18 | 5.97 | qfq | 15,333,954 | 94,789,522 | -0.16% |
| 2026-04-29 | 6.07 | 6.21 | 6.06 | 6.19 | 5.98 | qfq | 11,751,419 | 72,460,006 | 1.48% |
| 2026-04-28 | 6.06 | 6.20 | 6.03 | 6.10 | 5.89 | qfq | 15,225,521 | 93,101,744 | 1.16% |
| 2026-04-27 | 6.13 | 6.16 | 5.99 | 6.03 | 5.82 | qfq | 17,070,800 | 103,338,219 | -2.43% |
| 2026-04-24 | 6.16 | 6.23 | 6.10 | 6.18 | 5.97 | qfq | 12,830,450 | 79,151,075 | -0.32% |
| 2026-04-23 | 6.23 | 6.25 | 6.14 | 6.20 | 5.99 | qfq | 12,117,903 | 75,041,562 | -0.32% |
| 2026-04-22 | 6.23 | 6.28 | 6.20 | 6.22 | 6.01 | qfq | 12,481,145 | 77,783,504 | -0.64% |
| 2026-04-21 | 6.25 | 6.28 | 6.15 | 6.26 | 6.05 | qfq | 13,670,700 | 85,104,675 | 0.16% |
| 2026-04-20 | 6.21 | 6.31 | 6.18 | 6.25 | 6.04 | qfq | 17,299,586 | 108,010,206 | 0.00% |
| 2026-04-17 | 6.38 | 6.41 | 6.24 | 6.25 | 6.04 | qfq | 18,966,402 | 119,486,891 | -2.50% |
| 2026-04-16 | 6.32 | 6.43 | 6.28 | 6.41 | 6.19 | qfq | 13,634,986 | 86,856,030 | 1.91% |
| 2026-04-15 | 6.32 | 6.37 | 6.28 | 6.29 | 6.07 | qfq | 12,292,664 | 77,707,086 | -0.32% |
| 2026-04-14 | 6.35 | 6.37 | 6.26 | 6.31 | 6.09 | qfq | 10,723,047 | 67,507,179 | 0.16% |
| 2026-04-13 | 6.35 | 6.35 | 6.23 | 6.30 | 6.08 | qfq | 13,331,158 | 83,764,471 | -0.79% |
| 2026-04-10 | 6.33 | 6.43 | 6.30 | 6.35 | 6.13 | qfq | 12,061,030 | 76,865,525 | 0.79% |
| 2026-04-09 | 6.34 | 6.42 | 6.28 | 6.30 | 6.08 | qfq | 15,261,747 | 96,853,317 | -1.10% |
| 2026-04-08 | 6.23 | 6.37 | 6.18 | 6.37 | 6.15 | qfq | 20,576,000 | 129,989,001 | 3.41% |
| 2026-04-07 | 6.03 | 6.21 | 5.99 | 6.16 | 5.95 | qfq | 18,186,900 | 111,586,353 | 2.50% |
| 2026-04-03 | 6.16 | 6.16 | 5.95 | 6.01 | 5.80 | qfq | 11,975,600 | 72,018,916 | -1.80% |
| 2026-04-02 | 6.19 | 6.23 | 6.06 | 6.12 | 5.91 | qfq | 12,641,500 | 77,632,824 | -1.61% |
| 2026-04-01 | 6.19 | 6.29 | 6.15 | 6.22 | 6.01 | qfq | 21,645,524 | 134,590,972 | 2.64% |
| 2026-03-31 | 6.12 | 6.35 | 6.03 | 6.06 | 5.85 | qfq | 17,877,300 | 109,694,108 | -0.66% |
| 2026-03-30 | 5.99 | 6.13 | 5.95 | 6.10 | 5.89 | qfq | 16,575,100 | 100,389,817 | 0.49% |
| 2026-03-27 | 5.95 | 6.12 | 5.93 | 6.07 | 5.86 | qfq | 14,003,041 | 84,742,309 | 1.00% |
| 2026-03-26 | 6.13 | 6.23 | 5.96 | 6.01 | 5.80 | qfq | 22,843,516 | 138,612,938 | -1.96% |
| 2026-03-25 | 6.06 | 6.20 | 6.03 | 6.13 | 5.92 | qfq | 17,269,814 | 105,905,845 | 1.66% |
| 2026-03-24 | 5.91 | 6.03 | 5.80 | 6.03 | 5.82 | qfq | 20,886,108 | 123,218,922 | 3.97% |
| 2026-03-23 | 6.10 | 6.12 | 5.68 | 5.80 | 5.60 | qfq | 31,859,780 | 188,727,642 | -7.05% |
| 2026-03-20 | 6.39 | 6.44 | 6.19 | 6.24 | 6.03 | qfq | 17,630,326 | 111,301,819 | -2.19% |
| 2026-03-19 | 6.65 | 6.68 | 6.36 | 6.38 | 6.16 | qfq | 24,257,333 | 157,529,426 | -5.34% |
| 2026-03-18 | 6.72 | 6.75 | 6.65 | 6.74 | 6.51 | qfq | 14,172,214 | 95,013,879 | 0.30% |
| 2026-03-17 | 6.86 | 6.94 | 6.70 | 6.72 | 6.49 | qfq | 16,038,497 | 109,009,507 | -1.90% |
| 2026-03-16 | 6.90 | 7.00 | 6.77 | 6.85 | 6.62 | qfq | 20,251,600 | 138,904,577 | -0.44% |
| 2026-03-13 | 7.07 | 7.14 | 6.87 | 6.88 | 6.64 | qfq | 30,235,670 | 211,721,671 | -3.10% |
| 2026-03-12 | 7.15 | 7.31 | 7.09 | 7.10 | 6.86 | qfq | 29,087,175 | 208,751,421 | 0.57% |
| 2026-03-11 | 6.99 | 7.10 | 6.93 | 7.06 | 6.82 | qfq | 17,717,850 | 124,202,411 | 1.15% |
| 2026-03-10 | 6.95 | 7.02 | 6.89 | 6.98 | 6.74 | qfq | 18,623,900 | 129,565,634 | 1.31% |
| 2026-03-09 | 7.11 | 7.23 | 6.80 | 6.89 | 6.65 | qfq | 34,000,529 | 236,388,173 | -4.83% |
| 2026-03-06 | 6.95 | 7.27 | 6.91 | 7.24 | 6.99 | qfq | 22,635,250 | 161,915,980 | 3.72% |
| 2026-03-05 | 6.95 | 7.05 | 6.87 | 6.98 | 6.74 | qfq | 17,539,436 | 122,291,078 | 1.90% |
| 2026-03-04 | 6.82 | 6.93 | 6.77 | 6.85 | 6.62 | qfq | 21,915,522 | 150,041,823 | -0.72% |
| 2026-03-03 | 7.26 | 7.26 | 6.88 | 6.90 | 6.66 | qfq | 28,945,820 | 203,561,893 | -4.43% |
| 2026-03-02 | 7.26 | 7.30 | 7.10 | 7.22 | 6.97 | qfq | 23,685,030 | 170,533,916 | -1.77% |
| 2026-02-27 | 7.36 | 7.42 | 7.27 | 7.35 | 7.10 | qfq | 15,145,000 | 111,011,198 | -0.27% |
| 2026-02-26 | 7.36 | 7.40 | 7.26 | 7.37 | 7.12 | qfq | 16,613,700 | 121,706,783 | 0.00% |
| 2026-02-25 | 7.28 | 7.45 | 7.23 | 7.37 | 7.12 | qfq | 21,648,099 | 159,471,722 | 1.80% |
| 2026-02-24 | 7.07 | 7.29 | 7.06 | 7.24 | 6.99 | qfq | 17,716,302 | 127,645,984 | 3.28% |
| 2026-02-13 | 7.13 | 7.17 | 7.00 | 7.01 | 6.77 | qfq | 14,665,100 | 103,747,832 | -1.82% |
| 2026-02-12 | 7.22 | 7.22 | 7.11 | 7.14 | 6.90 | qfq | 18,629,450 | 133,336,334 | -1.38% |
| 2026-02-11 | 7.09 | 7.36 | 7.06 | 7.24 | 6.99 | qfq | 26,219,343 | 190,277,344 | 2.55% |
| 2026-02-10 | 7.13 | 7.13 | 7.03 | 7.06 | 6.82 | qfq | 16,632,316 | 117,616,141 | -1.12% |
| 2026-02-09 | 7.13 | 7.33 | 7.08 | 7.14 | 6.90 | qfq | 22,515,009 | 161,281,557 | 1.13% |
| 2026-02-06 | 6.90 | 7.30 | 6.88 | 7.06 | 6.82 | qfq | 31,483,482 | 224,898,916 | 1.44% |
| 2026-02-05 | 7.02 | 7.09 | 6.91 | 6.96 | 6.72 | qfq | 17,516,326 | 122,293,385 | -1.56% |
| 2026-02-04 | 7.07 | 7.14 | 6.99 | 7.07 | 6.83 | qfq | 15,788,703 | 111,554,216 | -0.14% |
| 2026-02-03 | 6.91 | 7.08 | 6.86 | 7.08 | 6.84 | qfq | 23,479,250 | 164,099,782 | 2.91% |
| 2026-02-02 | 7.39 | 7.40 | 6.87 | 6.88 | 6.64 | qfq | 52,407,150 | 368,025,487 | -7.03% |
| 2026-01-30 | 7.18 | 7.44 | 7.12 | 7.40 | 7.15 | qfq | 36,267,265 | 264,169,024 | 1.93% |
| 2026-01-29 | 7.37 | 7.49 | 7.19 | 7.26 | 7.01 | qfq | 35,723,126 | 261,451,728 | -1.09% |
| 2026-01-28 | 7.26 | 7.55 | 7.16 | 7.34 | 7.09 | qfq | 40,579,722 | 299,532,278 | 0.41% |
| 2026-01-27 | 7.12 | 7.57 | 7.04 | 7.31 | 7.06 | qfq | 56,396,739 | 414,002,270 | 2.81% |
| 2026-01-26 | 7.09 | 7.18 | 6.98 | 7.11 | 6.87 | qfq | 38,749,220 | 274,287,944 | 1.28% |
| 2026-01-23 | 6.86 | 7.05 | 6.81 | 7.02 | 6.78 | qfq | 33,207,652 | 230,371,171 | 2.48% |
| 2026-01-22 | 6.92 | 6.94 | 6.69 | 6.85 | 6.62 | qfq | 32,231,970 | 218,751,636 | -0.29% |
| 2026-01-21 | 6.73 | 6.89 | 6.67 | 6.87 | 6.63 | qfq | 26,904,202 | 182,754,854 | 1.78% |
| 2026-01-20 | 6.71 | 6.75 | 6.62 | 6.75 | 6.52 | qfq | 28,269,800 | 189,203,845 | 0.45% |
| 2026-01-19 | 6.55 | 6.77 | 6.52 | 6.72 | 6.49 | qfq | 30,689,641 | 205,150,522 | 2.28% |
| 2026-01-16 | 6.81 | 6.83 | 6.54 | 6.57 | 6.34 | qfq | 38,584,892 | 256,311,753 | -3.38% |
| 2026-01-15 | 6.89 | 6.96 | 6.78 | 6.80 | 6.57 | qfq | 46,200,218 | 316,823,079 | -3.00% |
| 2026-01-14 | 6.59 | 7.06 | 6.58 | 7.01 | 6.77 | qfq | 85,660,505 | 590,695,992 | 4.78% |
| 2026-01-13 | 6.24 | 6.85 | 6.21 | 6.69 | 6.46 | qfq | 81,095,352 | 537,351,053 | 7.21% |
| 2026-01-12 | 6.13 | 6.24 | 6.10 | 6.24 | 6.03 | qfq | 33,346,983 | 205,287,984 | 0.97% |
| 2026-01-09 | 6.16 | 6.30 | 6.05 | 6.18 | 5.97 | qfq | 37,980,125 | 233,875,813 | 0.49% |
| 2026-01-08 | 6.13 | 6.19 | 6.06 | 6.15 | 5.94 | qfq | 20,978,413 | 128,421,066 | 0.16% |
| 2026-01-07 | 6.12 | 6.24 | 6.08 | 6.14 | 5.93 | qfq | 19,790,738 | 121,729,191 | 0.00% |
| 2026-01-06 | 6.23 | 6.23 | 6.12 | 6.14 | 5.93 | qfq | 27,241,625 | 167,753,853 | 0.00% |
| 2026-01-05 | 5.89 | 6.25 | 5.86 | 6.14 | 5.93 | qfq | 45,822,671 | 277,755,154 | 4.96% |
| 2025-12-31 | 5.87 | 5.90 | 5.82 | 5.85 | 5.65 | qfq | 12,255,000 | 71,714,511 | -0.85% |
| 2025-12-30 | 5.88 | 5.95 | 5.85 | 5.90 | 5.70 | qfq | 14,207,320 | 83,846,318 | -0.17% |
| 2025-12-29 | 5.82 | 5.98 | 5.80 | 5.91 | 5.71 | qfq | 17,471,875 | 103,120,516 | 1.20% |
| 2025-12-26 | 5.88 | 5.89 | 5.81 | 5.84 | 5.64 | qfq | 14,230,700 | 83,229,134 | -0.68% |
| 2025-12-25 | 5.87 | 5.90 | 5.82 | 5.88 | 5.68 | qfq | 12,739,308 | 74,769,269 | 0.51% |
| 2025-12-24 | 5.74 | 5.93 | 5.68 | 5.85 | 5.65 | qfq | 22,443,222 | 130,522,084 | 2.27% |
| 2025-12-23 | 5.78 | 5.82 | 5.70 | 5.72 | 5.52 | qfq | 15,421,300 | 88,658,712 | -0.52% |
| 2025-12-22 | 5.74 | 5.79 | 5.71 | 5.75 | 5.55 | qfq | 16,823,228 | 96,781,549 | 0.35% |
| 2025-12-19 | 5.64 | 5.73 | 5.63 | 5.73 | 5.53 | qfq | 15,735,405 | 89,874,017 | 1.42% |
| 2025-12-18 | 5.60 | 5.72 | 5.55 | 5.65 | 5.46 | qfq | 18,890,808 | 107,261,653 | 0.89% |
| 2025-12-17 | 5.54 | 5.62 | 5.50 | 5.60 | 5.41 | qfq | 13,594,449 | 75,399,729 | 0.54% |
| 2025-12-16 | 5.65 | 5.65 | 5.53 | 5.57 | 5.38 | qfq | 13,799,483 | 76,857,803 | -1.42% |
| 2025-12-15 | 5.52 | 5.66 | 5.51 | 5.65 | 5.46 | qfq | 18,207,000 | 102,025,982 | 1.80% |
| 2025-12-12 | 5.53 | 5.61 | 5.50 | 5.55 | 5.36 | qfq | 15,097,300 | 83,916,007 | 0.18% |
| 2025-12-11 | 5.60 | 5.63 | 5.52 | 5.54 | 5.35 | qfq | 11,639,455 | 64,836,886 | -0.89% |
| 2025-12-10 | 5.58 | 5.61 | 5.55 | 5.59 | 5.40 | qfq | 12,815,800 | 71,550,723 | 0.00% |
| 2025-12-09 | 5.70 | 5.70 | 5.58 | 5.59 | 5.40 | qfq | 12,371,623 | 69,860,055 | -1.58% |
| 2025-12-08 | 5.67 | 5.72 | 5.65 | 5.68 | 5.49 | qfq | 14,447,817 | 82,080,971 | 0.00% |
| 2025-12-05 | 5.61 | 5.70 | 5.57 | 5.68 | 5.49 | qfq | 15,026,600 | 84,801,890 | 1.43% |
| 2025-12-04 | 5.70 | 5.70 | 5.59 | 5.60 | 5.41 | qfq | 12,897,500 | 72,701,182 | -1.75% |
| 2025-12-03 | 5.69 | 5.75 | 5.65 | 5.70 | 5.50 | qfq | 14,243,508 | 81,198,659 | 0.18% |
| 2025-12-02 | 5.62 | 5.73 | 5.57 | 5.69 | 5.50 | qfq | 18,193,810 | 103,023,631 | 0.71% |
| 2025-12-01 | 5.58 | 5.65 | 5.57 | 5.65 | 5.46 | qfq | 22,567,403 | 126,392,463 | 1.07% |
| 2025-11-28 | 5.54 | 5.60 | 5.47 | 5.59 | 5.40 | qfq | 13,769,755 | 76,676,175 | 0.90% |
| 2025-11-27 | 5.53 | 5.60 | 5.51 | 5.54 | 5.35 | qfq | 10,688,150 | 59,440,173 | 0.36% |
| 2025-11-26 | 5.57 | 5.60 | 5.49 | 5.52 | 5.33 | qfq | 14,898,400 | 82,791,189 | -1.08% |
| 2025-11-25 | 5.51 | 5.61 | 5.48 | 5.58 | 5.39 | qfq | 15,395,656 | 85,521,118 | 1.82% |
| 2025-11-24 | 5.51 | 5.55 | 5.44 | 5.48 | 5.29 | qfq | 15,400,800 | 84,609,108 | 0.37% |
| 2025-11-21 | 5.77 | 5.80 | 5.45 | 5.46 | 5.27 | qfq | 30,450,236 | 169,807,526 | -5.86% |
| 2025-11-20 | 5.90 | 5.95 | 5.77 | 5.80 | 5.60 | qfq | 15,803,617 | 92,434,064 | -1.69% |
| 2025-11-19 | 5.96 | 6.03 | 5.86 | 5.90 | 5.70 | qfq | 15,090,408 | 89,342,322 | -1.01% |
| 2025-11-18 | 6.10 | 6.14 | 5.92 | 5.96 | 5.76 | qfq | 23,387,212 | 140,058,005 | -2.45% |
| 2025-11-17 | 6.11 | 6.17 | 6.05 | 6.11 | 5.90 | qfq | 20,504,350 | 125,312,579 | -0.81% |
| 2025-11-14 | 6.14 | 6.23 | 6.13 | 6.16 | 5.95 | qfq | 20,904,095 | 129,323,570 | -0.48% |
| 2025-11-13 | 6.03 | 6.23 | 6.01 | 6.19 | 5.98 | qfq | 27,228,956 | 167,329,690 | 2.65% |
| 2025-11-12 | 6.10 | 6.11 | 6.00 | 6.03 | 5.82 | qfq | 19,120,700 | 115,485,447 | -1.31% |
| 2025-11-11 | 6.07 | 6.14 | 6.06 | 6.11 | 5.90 | qfq | 22,094,225 | 134,883,009 | 0.49% |
| 2025-11-10 | 6.05 | 6.12 | 6.03 | 6.08 | 5.87 | qfq | 26,571,327 | 161,390,193 | 1.00% |
| 2025-11-07 | 5.84 | 6.04 | 5.83 | 6.02 | 5.81 | qfq | 35,193,050 | 210,435,697 | 2.56% |
| 2025-11-06 | 5.76 | 5.88 | 5.75 | 5.87 | 5.67 | qfq | 23,943,079 | 139,717,957 | 1.91% |
| 2025-11-05 | 5.64 | 5.79 | 5.63 | 5.76 | 5.56 | qfq | 19,770,005 | 113,195,907 | 1.23% |
| 2025-11-04 | 5.76 | 5.80 | 5.62 | 5.69 | 5.50 | qfq | 29,197,500 | 166,221,809 | -1.73% |
| 2025-11-03 | 5.94 | 5.94 | 5.73 | 5.79 | 5.59 | qfq | 43,977,697 | 254,068,730 | -0.86% |
| 2025-10-31 | 5.88 | 5.97 | 5.83 | 5.84 | 5.64 | qfq | 49,602,152 | 292,319,449 | -3.95% |
| 2025-10-30 | 6.13 | 6.17 | 6.04 | 6.08 | 5.87 | qfq | 16,961,247 | 103,472,013 | -1.30% |
| 2025-10-29 | 6.07 | 6.17 | 6.04 | 6.16 | 5.95 | qfq | 15,166,929 | 92,487,984 | 1.15% |
| 2025-10-28 | 6.15 | 6.20 | 6.09 | 6.09 | 5.88 | qfq | 15,986,500 | 98,057,805 | -0.65% |
| 2025-10-27 | 6.18 | 6.19 | 6.11 | 6.13 | 5.92 | qfq | 17,303,286 | 106,370,563 | 0.00% |
| 2025-10-24 | 6.28 | 6.49 | 6.11 | 6.13 | 5.92 | qfq | 27,256,622 | 169,578,864 | -1.29% |
| 2025-10-23 | 6.09 | 6.22 | 6.06 | 6.21 | 6.00 | qfq | 17,794,982 | 109,310,850 | 1.97% |
| 2025-10-22 | 6.06 | 6.17 | 6.06 | 6.09 | 5.88 | qfq | 12,049,600 | 73,658,683 | -0.33% |
| 2025-10-21 | 6.01 | 6.12 | 5.97 | 6.11 | 5.90 | qfq | 14,921,575 | 90,628,155 | 1.83% |
| 2025-10-20 | 6.03 | 6.05 | 5.94 | 6.00 | 5.79 | qfq | 14,301,768 | 85,664,975 | 1.18% |
| 2025-10-17 | 6.11 | 6.16 | 5.93 | 5.93 | 5.73 | qfq | 18,861,278 | 113,536,139 | -2.79% |
| 2025-10-16 | 6.25 | 6.25 | 6.07 | 6.10 | 5.89 | qfq | 18,221,200 | 111,780,774 | -2.40% |
| 2025-10-15 | 6.10 | 6.26 | 6.07 | 6.25 | 6.04 | qfq | 18,528,865 | 114,652,658 | 2.29% |
| 2025-10-14 | 6.24 | 6.26 | 6.09 | 6.11 | 5.90 | qfq | 22,240,577 | 137,157,596 | -1.77% |
| 2025-10-13 | 6.08 | 6.24 | 6.01 | 6.22 | 6.01 | qfq | 30,731,063 | 189,462,177 | -1.11% |
| 2025-10-10 | 6.30 | 6.35 | 6.22 | 6.29 | 6.07 | qfq | 29,398,652 | 185,005,379 | -0.16% |
| 2025-10-09 | 6.11 | 6.31 | 6.11 | 6.30 | 6.08 | qfq | 29,189,547 | 181,277,247 | 3.28% |
| 2025-09-30 | 6.13 | 6.15 | 6.06 | 6.10 | 5.89 | qfq | 15,981,511 | 97,505,124 | -0.49% |
| 2025-09-29 | 6.10 | 6.13 | 5.98 | 6.13 | 5.92 | qfq | 20,845,890 | 126,524,454 | 0.33% |
| 2025-09-26 | 5.92 | 6.24 | 5.91 | 6.11 | 5.90 | qfq | 37,433,000 | 228,833,152 | 2.69% |
| 2025-09-25 | 6.00 | 6.09 | 5.91 | 5.95 | 5.75 | qfq | 20,200,419 | 120,701,915 | -0.83% |
| 2025-09-24 | 5.88 | 6.00 | 5.85 | 6.00 | 5.79 | qfq | 15,217,245 | 90,537,346 | 1.35% |
| 2025-09-23 | 6.01 | 6.03 | 5.80 | 5.92 | 5.72 | qfq | 24,748,165 | 145,614,446 | -1.99% |
| 2025-09-22 | 6.08 | 6.09 | 5.94 | 6.04 | 5.83 | qfq | 18,287,798 | 109,921,647 | -0.33% |
| 2025-09-19 | 6.10 | 6.15 | 6.04 | 6.06 | 5.85 | qfq | 20,965,560 | 127,715,666 | -0.49% |
| 2025-09-18 | 6.18 | 6.23 | 6.03 | 6.09 | 5.88 | qfq | 28,130,502 | 172,718,596 | -1.30% |
| 2025-09-17 | 6.19 | 6.21 | 6.13 | 6.17 | 5.96 | qfq | 21,098,184 | 130,093,629 | -0.32% |
| 2025-09-16 | 6.24 | 6.25 | 6.10 | 6.19 | 5.98 | qfq | 23,354,250 | 144,090,835 | -0.80% |
| 2025-09-15 | 6.31 | 6.33 | 6.23 | 6.24 | 6.03 | qfq | 19,350,789 | 121,068,495 | -1.11% |
| 2025-09-12 | 6.34 | 6.39 | 6.26 | 6.31 | 6.09 | qfq | 25,135,247 | 158,571,913 | -0.79% |
| 2025-09-11 | 6.35 | 6.36 | 6.25 | 6.36 | 6.14 | qfq | 23,487,466 | 148,303,348 | 0.00% |
| 2025-09-10 | 6.40 | 6.48 | 6.26 | 6.36 | 6.14 | qfq | 31,178,325 | 198,576,455 | 0.16% |
| 2025-09-09 | 6.49 | 6.49 | 6.30 | 6.35 | 6.13 | qfq | 38,653,000 | 246,670,299 | -2.76% |
| 2025-09-08 | 6.26 | 6.58 | 6.21 | 6.53 | 6.31 | qfq | 45,241,311 | 290,615,667 | 4.65% |
| 2025-09-05 | 6.13 | 6.24 | 6.08 | 6.24 | 6.03 | qfq | 26,158,053 | 161,462,262 | 2.63% |
| 2025-09-04 | 6.10 | 6.19 | 5.98 | 6.08 | 5.87 | qfq | 29,830,750 | 182,522,990 | -0.33% |
| 2025-09-03 | 6.25 | 6.26 | 6.08 | 6.10 | 5.89 | qfq | 26,776,400 | 164,903,237 | -1.93% |
| 2025-09-02 | 6.18 | 6.32 | 6.03 | 6.22 | 6.01 | qfq | 51,235,393 | 315,249,242 | 1.30% |
| 2025-09-01 | 6.32 | 6.32 | 6.12 | 6.14 | 5.93 | qfq | 49,072,498 | 302,899,815 | -2.85% |
| 2025-08-29 | 6.30 | 6.36 | 6.27 | 6.32 | 6.10 | qfq | 30,093,339 | 190,054,544 | 0.32% |
| 2025-08-28 | 6.24 | 6.36 | 6.12 | 6.30 | 6.08 | qfq | 35,501,062 | 222,153,659 | 0.48% |
| 2025-08-27 | 6.54 | 6.54 | 6.26 | 6.27 | 6.06 | qfq | 38,559,903 | 246,578,383 | -3.54% |
| 2025-08-26 | 6.45 | 6.56 | 6.37 | 6.50 | 6.28 | qfq | 31,939,725 | 207,151,909 | 1.09% |
| 2025-08-25 | 6.46 | 6.50 | 6.36 | 6.43 | 6.21 | qfq | 29,253,384 | 187,809,269 | -0.16% |
| 2025-08-22 | 6.44 | 6.48 | 6.38 | 6.44 | 6.22 | qfq | 27,980,874 | 179,914,016 | 0.00% |
| 2025-08-21 | 6.51 | 6.54 | 6.41 | 6.44 | 6.22 | qfq | 30,263,453 | 195,322,803 | -1.23% |
| 2025-08-20 | 6.49 | 6.60 | 6.45 | 6.52 | 6.30 | qfq | 36,357,491 | 236,578,894 | 0.00% |
| 2025-08-19 | 6.48 | 6.54 | 6.34 | 6.52 | 6.30 | qfq | 49,754,000 | 321,116,724 | 0.46% |
| 2025-08-18 | 6.59 | 6.69 | 6.44 | 6.49 | 6.27 | qfq | 58,955,599 | 383,070,052 | 0.15% |
| 2025-08-15 | 6.19 | 6.57 | 6.16 | 6.48 | 6.26 | qfq | 69,445,999 | 446,114,507 | 5.02% |
| 2025-08-14 | 6.30 | 6.39 | 6.16 | 6.17 | 5.96 | qfq | 61,685,984 | 387,641,827 | -2.06% |
| 2025-08-13 | 6.00 | 6.37 | 5.99 | 6.30 | 6.08 | qfq | 68,057,252 | 422,098,501 | 5.00% |
| 2025-08-12 | 6.06 | 6.07 | 5.97 | 6.00 | 5.79 | qfq | 28,259,646 | 169,764,640 | -1.15% |
| 2025-08-11 | 5.92 | 6.12 | 5.87 | 6.07 | 5.86 | qfq | 36,984,049 | 222,534,323 | 2.02% |
| 2025-08-08 | 5.94 | 6.02 | 5.92 | 5.95 | 5.75 | qfq | 31,950,400 | 190,573,208 | 0.51% |
| 2025-08-07 | 6.07 | 6.09 | 5.90 | 5.92 | 5.72 | qfq | 43,815,106 | 261,142,478 | -2.31% |
| 2025-08-06 | 5.90 | 6.15 | 5.82 | 6.06 | 5.85 | qfq | 71,111,330 | 425,318,306 | 4.12% |
| 2025-08-05 | 5.68 | 5.83 | 5.67 | 5.82 | 5.62 | qfq | 38,624,556 | 222,738,786 | 2.46% |
| 2025-08-04 | 5.58 | 5.69 | 5.54 | 5.68 | 5.49 | qfq | 21,960,072 | 123,357,609 | 1.25% |
| 2025-08-01 | 5.54 | 5.64 | 5.54 | 5.61 | 5.42 | qfq | 21,434,102 | 119,939,089 | 1.08% |
| 2025-07-31 | 5.61 | 5.63 | 5.52 | 5.55 | 5.36 | qfq | 23,722,950 | 132,112,363 | -1.60% |
| 2025-07-30 | 5.60 | 5.68 | 5.58 | 5.64 | 5.45 | qfq | 29,810,207 | 168,068,583 | 0.71% |
| 2025-07-29 | 5.66 | 5.68 | 5.51 | 5.60 | 5.41 | qfq | 32,764,007 | 182,501,926 | -1.58% |
| 2025-07-28 | 5.68 | 5.72 | 5.63 | 5.69 | 5.50 | qfq | 24,101,910 | 136,714,090 | 0.53% |
| 2025-07-25 | 5.68 | 5.72 | 5.65 | 5.66 | 5.47 | qfq | 20,336,600 | 115,440,714 | -0.53% |
| 2025-07-24 | 5.65 | 5.70 | 5.63 | 5.69 | 5.50 | qfq | 28,070,294 | 159,062,108 | 0.71% |
| 2025-07-23 | 5.76 | 5.77 | 5.63 | 5.65 | 5.46 | qfq | 32,703,194 | 186,370,392 | -1.74% |
| 2025-07-22 | 5.68 | 5.76 | 5.66 | 5.75 | 5.55 | qfq | 45,313,499 | 258,750,092 | 1.23% |
| 2025-07-21 | 5.60 | 5.70 | 5.58 | 5.68 | 5.49 | qfq | 32,504,150 | 183,577,084 | 1.43% |
| 2025-07-18 | 5.62 | 5.64 | 5.56 | 5.60 | 5.41 | qfq | 24,154,600 | 134,965,423 | 0.00% |
| 2025-07-17 | 5.62 | 5.65 | 5.56 | 5.60 | 5.41 | qfq | 28,952,409 | 161,918,760 | -0.36% |
| 2025-07-16 | 5.71 | 5.74 | 5.60 | 5.62 | 5.43 | qfq | 36,692,774 | 206,957,848 | -1.40% |
| 2025-07-15 | 5.78 | 5.85 | 5.67 | 5.70 | 5.50 | qfq | 57,067,260 | 327,057,533 | -2.06% |
| 2025-07-14 | 5.81 | 5.87 | 5.62 | 5.82 | 5.62 | qfq | 99,073,266 | 569,243,680 | 1.22% |
| 2025-07-11 | 5.92 | 6.11 | 5.72 | 5.75 | 5.55 | qfq | 173,896,779 | 1,027,872,718 | 3.60% |
| 2025-07-10 | 5.50 | 5.58 | 5.49 | 5.55 | 5.36 | qfq | 32,179,800 | 177,970,782 | 0.36% |
| 2025-07-09 | 5.65 | 5.68 | 5.51 | 5.53 | 5.34 | qfq | 53,958,826 | 300,712,364 | -2.30% |
| 2025-07-08 | 5.59 | 5.72 | 5.51 | 5.66 | 5.47 | qfq | 77,623,835 | 436,105,605 | 1.62% |
| 2025-07-07 | 5.46 | 5.59 | 5.40 | 5.57 | 5.38 | qfq | 68,177,832 | 375,966,626 | 2.01% |
| 2025-07-04 | 5.71 | 5.76 | 5.43 | 5.46 | 5.27 | qfq | 131,558,700 | 731,181,169 | -6.67% |
| 2025-07-03 | 5.99 | 6.10 | 5.58 | 5.85 | 5.65 | qfq | 200,219,986 | 1,166,636,321 | 1.74% |
| 2025-07-02 | 5.35 | 5.75 | 5.35 | 5.75 | 5.55 | qfq | 94,517,015 | 538,333,103 | 9.94% |
| 2025-07-01 | 5.09 | 5.23 | 5.08 | 5.23 | 5.05 | qfq | 28,382,190 | 146,714,942 | 2.35% |
| 2025-06-30 | 5.03 | 5.14 | 5.01 | 5.11 | 4.93 | qfq | 22,620,722 | 114,873,361 | 1.79% |
| 2025-06-27 | 4.97 | 5.06 | 4.97 | 5.02 | 4.85 | qfq | 11,824,901 | 59,358,669 | 1.21% |
| 2025-06-26 | 5.05 | 5.07 | 4.96 | 4.96 | 4.79 | qfq | 17,118,499 | 85,707,501 | -1.98% |
| 2025-06-25 | 5.07 | 5.12 | 5.00 | 5.06 | 4.89 | qfq | 23,998,130 | 121,300,366 | -0.39% |
| 2025-06-24 | 4.81 | 5.19 | 4.78 | 5.08 | 4.91 | qfq | 42,442,139 | 214,674,430 | 5.61% |
| 2025-06-23 | 4.75 | 4.84 | 4.72 | 4.81 | 4.65 | qfq | 15,071,472 | 72,349,645 | 0.84% |
| 2025-06-20 | 4.81 | 4.86 | 4.76 | 4.77 | 4.61 | qfq | 16,881,000 | 81,173,917 | -0.83% |
| 2025-06-19 | 4.91 | 4.94 | 4.78 | 4.81 | 4.65 | qfq | 16,536,906 | 80,228,561 | -2.24% |
| 2025-06-18 | 4.98 | 5.00 | 4.90 | 4.92 | 4.75 | qfq | 13,479,030 | 66,440,492 | -1.40% |
| 2025-06-17 | 4.97 | 5.03 | 4.95 | 4.99 | 4.82 | qfq | 11,271,234 | 56,130,759 | 0.40% |
| 2025-06-16 | 5.06 | 5.07 | 4.95 | 4.97 | 4.80 | qfq | 17,331,282 | 86,654,728 | -1.39% |
| 2025-06-13 | 5.08 | 5.12 | 5.03 | 5.04 | 4.87 | qfq | 14,927,700 | 75,703,684 | -0.59% |
| 2025-06-12 | 5.06 | 5.10 | 5.01 | 5.07 | 4.90 | qfq | 13,888,736 | 70,315,454 | 0.20% |
| 2025-06-11 | 5.06 | 5.10 | 5.03 | 5.06 | 4.89 | qfq | 13,773,349 | 69,816,028 | 0.00% |
| 2025-06-10 | 5.09 | 5.14 | 4.98 | 5.06 | 4.89 | qfq | 20,079,085 | 101,640,911 | -0.78% |
| 2025-06-09 | 5.09 | 5.14 | 5.06 | 5.10 | 4.93 | qfq | 17,358,350 | 88,489,589 | 0.39% |
| 2025-06-06 | 5.09 | 5.15 | 5.07 | 5.08 | 4.91 | qfq | 15,209,505 | 77,681,764 | -0.20% |
| 2025-06-05 | 5.11 | 5.14 | 5.04 | 5.09 | 4.92 | qfq | 17,346,600 | 88,250,245 | -0.78% |
| 2025-06-04 | 5.12 | 5.14 | 5.08 | 5.13 | 4.95 | qfq | 16,681,700 | 85,238,352 | 0.39% |
| 2025-06-03 | 5.10 | 5.17 | 5.07 | 5.11 | 4.93 | qfq | 20,368,700 | 103,954,642 | -0.58% |
| 2025-05-30 | 5.22 | 5.23 | 5.12 | 5.14 | 4.96 | qfq | 23,861,100 | 123,162,233 | -1.53% |
| 2025-05-29 | 5.25 | 5.37 | 5.19 | 5.22 | 5.04 | qfq | 39,768,989 | 208,516,729 | -1.69% |
| 2025-05-28 | 5.25 | 5.37 | 5.22 | 5.31 | 5.13 | qfq | 43,575,850 | 230,206,234 | 0.38% |
| 2025-05-27 | 5.04 | 5.34 | 4.97 | 5.29 | 5.11 | qfq | 67,158,820 | 349,126,657 | 4.75% |
| 2025-05-26 | 4.93 | 5.06 | 4.92 | 5.05 | 4.88 | qfq | 28,351,536 | 141,892,587 | 2.23% |
| 2025-05-23 | 4.91 | 5.06 | 4.90 | 4.94 | 4.77 | qfq | 32,464,442 | 161,632,612 | -2.18% |
| 2025-05-22 | 5.11 | 5.15 | 5.04 | 5.05 | 4.71 | qfq | 21,352,425 | 108,464,427 | -1.94% |
| 2025-05-21 | 5.18 | 5.19 | 5.11 | 5.15 | 4.80 | qfq | 17,855,601 | 91,897,008 | -0.77% |
| 2025-05-20 | 5.19 | 5.21 | 5.12 | 5.19 | 4.84 | qfq | 19,891,158 | 102,851,299 | 0.00% |
| 2025-05-19 | 5.14 | 5.21 | 5.07 | 5.19 | 4.84 | qfq | 22,498,109 | 115,809,684 | 0.97% |
| 2025-05-16 | 5.04 | 5.18 | 5.04 | 5.14 | 4.79 | qfq | 24,007,761 | 123,212,318 | 1.38% |
| 2025-05-15 | 5.10 | 5.21 | 5.06 | 5.07 | 4.73 | qfq | 23,241,666 | 118,849,276 | -1.17% |
| 2025-05-14 | 5.10 | 5.14 | 5.06 | 5.13 | 4.78 | qfq | 28,218,255 | 144,116,643 | 0.79% |
| 2025-05-13 | 5.06 | 5.14 | 5.03 | 5.09 | 4.75 | qfq | 31,457,300 | 160,087,234 | 1.60% |
| 2025-05-12 | 5.03 | 5.05 | 4.96 | 5.01 | 4.67 | qfq | 18,939,346 | 94,615,080 | 0.20% |
| 2025-05-09 | 5.03 | 5.03 | 4.96 | 5.00 | 4.66 | qfq | 20,441,800 | 102,076,630 | -0.60% |
| 2025-05-08 | 5.01 | 5.04 | 4.98 | 5.03 | 4.69 | qfq | 24,290,459 | 121,680,825 | 0.00% |
| 2025-05-07 | 5.09 | 5.13 | 4.98 | 5.03 | 4.69 | qfq | 30,074,917 | 151,630,519 | -0.79% |
| 2025-05-06 | 4.95 | 5.08 | 4.93 | 5.07 | 4.73 | qfq | 44,041,184 | 220,969,552 | 3.05% |
| 2025-04-30 | 4.88 | 5.08 | 4.88 | 4.92 | 4.59 | qfq | 46,459,962 | 230,841,000 | 0.82% |
| 2025-04-29 | 4.84 | 4.93 | 4.83 | 4.88 | 4.55 | qfq | 24,714,800 | 120,874,450 | 0.62% |
| 2025-04-28 | 4.81 | 4.88 | 4.75 | 4.85 | 4.52 | qfq | 35,279,855 | 170,228,600 | 0.41% |
| 2025-04-25 | 4.86 | 4.90 | 4.80 | 4.83 | 4.50 | qfq | 34,419,200 | 166,405,340 | -0.41% |
| 2025-04-24 | 4.78 | 4.91 | 4.74 | 4.85 | 4.52 | qfq | 43,959,948 | 212,789,258 | 1.46% |
| 2025-04-23 | 4.68 | 4.81 | 4.65 | 4.78 | 4.46 | qfq | 55,362,788 | 262,437,352 | 2.58% |
| 2025-04-22 | 4.61 | 4.71 | 4.61 | 4.66 | 4.34 | qfq | 49,414,482 | 230,079,822 | 0.22% |
| 2025-04-21 | 4.69 | 4.78 | 4.59 | 4.65 | 4.34 | qfq | 87,275,507 | 407,489,372 | 6.41% |
| 2025-04-18 | 4.32 | 4.40 | 4.29 | 4.37 | 4.07 | qfq | 18,757,815 | 81,447,305 | 1.16% |
| 2025-04-17 | 4.25 | 4.36 | 4.23 | 4.32 | 4.03 | qfq | 18,986,400 | 82,142,167 | 1.17% |
| 2025-04-16 | 4.33 | 4.35 | 4.22 | 4.27 | 3.98 | qfq | 25,642,000 | 109,784,020 | -2.06% |
| 2025-04-15 | 4.38 | 4.39 | 4.33 | 4.36 | 4.07 | qfq | 19,686,153 | 85,742,645 | -0.46% |
| 2025-04-14 | 4.32 | 4.42 | 4.32 | 4.38 | 4.08 | qfq | 33,746,900 | 147,751,389 | 1.86% |
| 2025-04-11 | 4.23 | 4.33 | 4.19 | 4.30 | 4.01 | qfq | 29,936,285 | 128,490,929 | 1.65% |
| 2025-04-10 | 4.24 | 4.35 | 4.21 | 4.23 | 3.94 | qfq | 41,509,500 | 177,404,350 | 2.67% |
| 2025-04-09 | 4.00 | 4.16 | 3.76 | 4.12 | 3.84 | qfq | 53,375,050 | 212,983,174 | 1.48% |
| 2025-04-08 | 4.23 | 4.32 | 3.95 | 4.06 | 3.79 | qfq | 74,590,068 | 307,257,960 | -6.67% |
| 2025-04-07 | 4.49 | 4.64 | 4.35 | 4.35 | 4.06 | qfq | 49,188,871 | 218,018,736 | -9.94% |
| 2025-04-03 | 5.00 | 5.25 | 4.74 | 4.83 | 4.50 | qfq | 85,309,820 | 419,375,352 | -2.82% |
| 2025-04-02 | 5.09 | 5.12 | 4.92 | 4.97 | 4.63 | qfq | 66,158,086 | 331,163,307 | -3.50% |
| 2025-04-01 | 5.06 | 5.16 | 5.02 | 5.15 | 4.80 | qfq | 74,821,265 | 381,258,541 | 0.78% |
| 2025-03-31 | 4.95 | 5.18 | 4.85 | 5.11 | 4.76 | qfq | 81,519,704 | 410,523,106 | 1.19% |
| 2025-03-28 | 5.05 | 5.28 | 5.01 | 5.05 | 4.71 | qfq | 93,136,033 | 476,278,886 | -5.96% |
| 2025-03-27 | 5.19 | 5.64 | 5.06 | 5.37 | 5.01 | qfq | 174,066,913 | 919,698,735 | 3.47% |
| 2025-03-26 | 4.77 | 5.19 | 4.73 | 5.19 | 4.84 | qfq | 99,857,581 | 503,661,513 | 9.96% |
| 2025-03-25 | 4.62 | 4.72 | 4.59 | 4.72 | 4.40 | qfq | 24,288,977 | 113,270,617 | 2.16% |
| 2025-03-24 | 4.66 | 4.68 | 4.52 | 4.62 | 4.31 | qfq | 19,734,261 | 90,636,169 | -0.86% |
| 2025-03-21 | 4.64 | 4.71 | 4.63 | 4.66 | 4.34 | qfq | 18,009,663 | 84,037,796 | 0.00% |
| 2025-03-20 | 4.64 | 4.70 | 4.63 | 4.66 | 4.34 | qfq | 18,663,327 | 87,046,849 | 0.00% |
| 2025-03-19 | 4.69 | 4.73 | 4.64 | 4.66 | 4.34 | qfq | 25,281,704 | 118,204,732 | -0.64% |
| 2025-03-18 | 4.56 | 4.69 | 4.53 | 4.69 | 4.37 | qfq | 34,834,807 | 160,789,478 | 2.85% |
| 2025-03-17 | 4.48 | 4.59 | 4.46 | 4.56 | 4.25 | qfq | 29,796,014 | 134,709,776 | 2.24% |
| 2025-03-14 | 4.41 | 4.47 | 4.40 | 4.46 | 4.16 | qfq | 17,065,596 | 75,793,567 | 0.90% |
| 2025-03-13 | 4.40 | 4.43 | 4.35 | 4.42 | 4.12 | qfq | 18,648,874 | 81,816,526 | 0.00% |
| 2025-03-12 | 4.45 | 4.47 | 4.40 | 4.42 | 4.12 | qfq | 14,349,398 | 63,492,794 | -0.45% |
| 2025-03-11 | 4.40 | 4.44 | 4.37 | 4.44 | 4.14 | qfq | 13,609,350 | 59,973,495 | 0.45% |
| 2025-03-10 | 4.42 | 4.44 | 4.37 | 4.42 | 4.12 | qfq | 18,990,732 | 83,641,983 | 0.91% |
| 2025-03-07 | 4.36 | 4.43 | 4.34 | 4.38 | 4.08 | qfq | 20,289,763 | 89,204,666 | 0.23% |
| 2025-03-06 | 4.34 | 4.38 | 4.30 | 4.37 | 4.07 | qfq | 20,802,235 | 90,364,903 | 0.69% |
| 2025-03-05 | 4.33 | 4.34 | 4.27 | 4.34 | 4.05 | qfq | 14,212,700 | 61,102,237 | 0.23% |
| 2025-03-04 | 4.30 | 4.34 | 4.29 | 4.33 | 4.04 | qfq | 12,645,700 | 54,558,395 | 0.23% |
| 2025-03-03 | 4.31 | 4.38 | 4.29 | 4.32 | 4.03 | qfq | 27,040,777 | 117,330,146 | 0.47% |
| 2025-02-28 | 4.35 | 4.37 | 4.28 | 4.30 | 4.01 | qfq | 15,067,450 | 65,166,169 | -1.38% |
| 2025-02-27 | 4.37 | 4.38 | 4.31 | 4.36 | 4.07 | qfq | 17,000,829 | 73,882,457 | -0.23% |
| 2025-02-26 | 4.31 | 4.38 | 4.31 | 4.37 | 4.07 | qfq | 18,223,632 | 79,386,734 | 1.63% |
| 2025-02-25 | 4.37 | 4.37 | 4.28 | 4.30 | 4.01 | qfq | 20,381,762 | 88,099,276 | -2.05% |
| 2025-02-24 | 4.32 | 4.40 | 4.30 | 4.39 | 4.09 | qfq | 23,973,150 | 104,473,110 | 1.62% |
| 2025-02-21 | 4.25 | 4.38 | 4.22 | 4.32 | 4.03 | qfq | 28,889,435 | 124,489,493 | 1.41% |
| 2025-02-20 | 4.23 | 4.29 | 4.20 | 4.26 | 3.97 | qfq | 16,680,900 | 70,960,935 | 0.71% |
| 2025-02-19 | 4.21 | 4.23 | 4.19 | 4.23 | 3.94 | qfq | 14,575,206 | 61,357,309 | 0.71% |
| 2025-02-18 | 4.29 | 4.30 | 4.18 | 4.20 | 3.92 | qfq | 15,147,877 | 64,257,850 | -2.33% |
| 2025-02-17 | 4.30 | 4.30 | 4.24 | 4.30 | 4.01 | qfq | 14,355,079 | 61,372,872 | 0.47% |
| 2025-02-14 | 4.32 | 4.35 | 4.26 | 4.28 | 3.99 | qfq | 18,957,667 | 81,482,746 | -1.15% |
| 2025-02-13 | 4.42 | 4.44 | 4.33 | 4.33 | 4.04 | qfq | 19,642,394 | 85,801,785 | -2.04% |
| 2025-02-12 | 4.38 | 4.47 | 4.36 | 4.42 | 4.12 | qfq | 21,057,400 | 92,776,039 | 0.91% |
| 2025-02-11 | 4.34 | 4.47 | 4.29 | 4.38 | 4.08 | qfq | 29,262,988 | 127,448,222 | 0.92% |
| 2025-02-10 | 4.34 | 4.39 | 4.32 | 4.34 | 4.05 | qfq | 22,277,382 | 96,690,815 | -0.23% |
| 2025-02-07 | 4.35 | 4.38 | 4.31 | 4.35 | 4.06 | qfq | 26,568,200 | 115,646,217 | -0.23% |
| 2025-02-06 | 4.32 | 4.37 | 4.30 | 4.36 | 4.07 | qfq | 18,416,112 | 80,009,798 | 0.69% |
| 2025-02-05 | 4.43 | 4.45 | 4.29 | 4.33 | 4.04 | qfq | 28,360,753 | 123,059,239 | -2.04% |
| 2025-01-27 | 4.43 | 4.47 | 4.40 | 4.42 | 4.12 | qfq | 14,451,400 | 64,142,175 | 0.23% |
| 2025-01-24 | 4.42 | 4.43 | 4.34 | 4.41 | 4.11 | qfq | 12,888,900 | 56,506,062 | 0.23% |
| 2025-01-23 | 4.44 | 4.50 | 4.40 | 4.40 | 4.10 | qfq | 12,522,710 | 55,770,817 | -0.45% |
| 2025-01-22 | 4.40 | 4.44 | 4.38 | 4.42 | 4.12 | qfq | 12,537,800 | 55,216,300 | 0.23% |
| 2025-01-21 | 4.46 | 4.46 | 4.38 | 4.41 | 4.11 | qfq | 10,682,850 | 47,070,497 | -0.90% |
| 2025-01-20 | 4.45 | 4.48 | 4.38 | 4.45 | 4.15 | qfq | 14,906,500 | 66,068,076 | 0.68% |
| 2025-01-17 | 4.36 | 4.44 | 4.34 | 4.42 | 4.12 | qfq | 19,185,469 | 84,419,352 | 1.38% |
| 2025-01-16 | 4.30 | 4.38 | 4.30 | 4.36 | 4.07 | qfq | 17,710,550 | 76,948,860 | 2.11% |
| 2025-01-15 | 4.27 | 4.29 | 4.19 | 4.27 | 3.98 | qfq | 12,366,644 | 52,534,855 | 0.00% |
| 2025-01-14 | 4.12 | 4.28 | 4.12 | 4.27 | 3.98 | qfq | 19,269,500 | 81,057,079 | 3.89% |
| 2025-01-13 | 4.07 | 4.12 | 4.03 | 4.11 | 3.83 | qfq | 12,790,500 | 52,223,493 | 0.24% |
| 2025-01-10 | 4.21 | 4.22 | 4.09 | 4.10 | 3.82 | qfq | 15,437,100 | 64,099,272 | -2.61% |
| 2025-01-09 | 4.19 | 4.28 | 4.19 | 4.21 | 3.93 | qfq | 17,173,700 | 72,715,705 | -0.24% |
| 2025-01-08 | 4.32 | 4.33 | 4.10 | 4.22 | 3.93 | qfq | 26,720,712 | 112,174,334 | -2.54% |
| 2025-01-07 | 4.39 | 4.40 | 4.22 | 4.33 | 4.04 | qfq | 28,170,771 | 121,221,017 | 1.64% |
| 2025-01-06 | 4.21 | 4.38 | 4.12 | 4.26 | 3.97 | qfq | 27,847,800 | 118,507,313 | -0.47% |
| 2025-01-03 | 4.46 | 4.57 | 4.28 | 4.28 | 3.99 | qfq | 34,165,925 | 151,328,945 | -3.17% |
| 2025-01-02 | 4.27 | 4.66 | 4.27 | 4.42 | 4.12 | qfq | 50,522,400 | 226,283,654 | 3.03% |
| 2024-12-31 | 4.38 | 4.43 | 4.28 | 4.29 | 4.00 | qfq | 15,402,400 | 66,838,080 | -2.05% |
| 2024-12-30 | 4.44 | 4.45 | 4.38 | 4.38 | 4.08 | qfq | 12,319,302 | 54,203,028 | -1.79% |
| 2024-12-27 | 4.39 | 4.51 | 4.37 | 4.46 | 4.16 | qfq | 17,266,000 | 76,815,171 | 1.83% |
| 2024-12-26 | 4.37 | 4.42 | 4.36 | 4.38 | 4.08 | qfq | 8,005,005 | 35,175,102 | 0.23% |
| 2024-12-25 | 4.44 | 4.49 | 4.32 | 4.37 | 4.07 | qfq | 14,434,853 | 63,040,338 | -1.58% |
| 2024-12-24 | 4.38 | 4.45 | 4.38 | 4.44 | 4.14 | qfq | 13,016,150 | 57,589,569 | 1.37% |
| 2024-12-23 | 4.49 | 4.51 | 4.36 | 4.38 | 4.08 | qfq | 17,663,512 | 78,055,727 | -2.45% |
| 2024-12-20 | 4.51 | 4.54 | 4.47 | 4.49 | 4.19 | qfq | 12,598,700 | 56,765,935 | -0.66% |
| 2024-12-19 | 4.52 | 4.54 | 4.44 | 4.52 | 4.21 | qfq | 18,386,653 | 82,578,697 | -0.88% |
| 2024-12-18 | 4.58 | 4.63 | 4.54 | 4.56 | 4.25 | qfq | 12,540,050 | 57,447,212 | 0.00% |
| 2024-12-17 | 4.72 | 4.75 | 4.55 | 4.56 | 4.25 | qfq | 21,178,600 | 97,809,542 | -3.59% |
| 2024-12-16 | 4.73 | 4.78 | 4.70 | 4.73 | 4.41 | qfq | 16,079,000 | 76,161,271 | 0.21% |
| 2024-12-13 | 4.80 | 4.81 | 4.69 | 4.72 | 4.40 | qfq | 21,400,700 | 101,257,668 | -2.07% |
| 2024-12-12 | 4.75 | 4.82 | 4.73 | 4.82 | 4.49 | qfq | 21,601,200 | 103,465,121 | 1.69% |
| 2024-12-11 | 4.67 | 4.75 | 4.65 | 4.74 | 4.42 | qfq | 20,129,712 | 95,111,575 | 1.07% |
| 2024-12-10 | 4.78 | 4.85 | 4.68 | 4.69 | 4.37 | qfq | 32,842,529 | 156,082,558 | 0.21% |
| 2024-12-09 | 4.67 | 4.74 | 4.62 | 4.68 | 4.36 | qfq | 20,185,000 | 94,391,179 | 0.43% |
| 2024-12-06 | 4.59 | 4.67 | 4.57 | 4.66 | 4.34 | qfq | 20,161,250 | 93,356,687 | 1.30% |
| 2024-12-05 | 4.51 | 4.62 | 4.50 | 4.60 | 4.29 | qfq | 17,701,866 | 80,903,236 | 1.77% |
| 2024-12-04 | 4.58 | 4.59 | 4.51 | 4.52 | 4.21 | qfq | 17,006,750 | 77,367,391 | -1.74% |
| 2024-12-03 | 4.64 | 4.64 | 4.55 | 4.60 | 4.29 | qfq | 18,756,650 | 86,171,025 | -0.86% |
| 2024-12-02 | 4.58 | 4.64 | 4.55 | 4.64 | 4.33 | qfq | 27,981,616 | 128,535,118 | 1.53% |
| 2024-11-29 | 4.51 | 4.59 | 4.49 | 4.57 | 4.26 | qfq | 18,701,555 | 85,083,744 | 0.88% |
| 2024-11-28 | 4.49 | 4.58 | 4.47 | 4.53 | 4.22 | qfq | 19,794,050 | 89,612,095 | 0.67% |
| 2024-11-27 | 4.43 | 4.51 | 4.32 | 4.50 | 4.20 | qfq | 21,153,150 | 93,032,147 | 1.35% |
| 2024-11-26 | 4.44 | 4.48 | 4.42 | 4.44 | 4.14 | qfq | 12,760,650 | 56,780,023 | -0.22% |
| 2024-11-25 | 4.40 | 4.49 | 4.39 | 4.45 | 4.15 | qfq | 15,140,700 | 67,246,610 | 0.68% |
| 2024-11-22 | 4.53 | 4.57 | 4.40 | 4.42 | 4.12 | qfq | 18,615,100 | 83,657,136 | -2.86% |
| 2024-11-21 | 4.54 | 4.57 | 4.51 | 4.55 | 4.24 | qfq | 20,078,200 | 91,290,005 | 0.22% |
| 2024-11-20 | 4.40 | 4.54 | 4.39 | 4.54 | 4.23 | qfq | 21,712,552 | 97,648,086 | 2.71% |
| 2024-11-19 | 4.33 | 4.43 | 4.32 | 4.42 | 4.12 | qfq | 15,207,419 | 66,444,902 | 2.08% |
| 2024-11-18 | 4.35 | 4.42 | 4.30 | 4.33 | 4.04 | qfq | 18,395,326 | 80,325,370 | 0.00% |
| 2024-11-15 | 4.38 | 4.45 | 4.33 | 4.33 | 4.04 | qfq | 17,479,626 | 76,793,816 | -1.14% |
| 2024-11-14 | 4.49 | 4.52 | 4.35 | 4.38 | 4.08 | qfq | 21,534,025 | 95,272,194 | -2.67% |
| 2024-11-13 | 4.49 | 4.56 | 4.42 | 4.50 | 4.20 | qfq | 17,897,100 | 80,150,877 | -0.22% |
| 2024-11-12 | 4.58 | 4.62 | 4.47 | 4.51 | 4.20 | qfq | 21,817,900 | 99,455,705 | -1.10% |
| 2024-11-11 | 4.45 | 4.57 | 4.45 | 4.56 | 4.25 | qfq | 20,911,900 | 94,409,475 | 2.01% |
| 2024-11-08 | 4.53 | 4.58 | 4.46 | 4.47 | 4.17 | qfq | 31,078,000 | 140,120,135 | -0.22% |
| 2024-11-07 | 4.35 | 4.48 | 4.35 | 4.48 | 4.18 | qfq | 18,772,900 | 83,297,189 | 2.05% |
| 2024-11-06 | 4.38 | 4.44 | 4.33 | 4.39 | 4.09 | qfq | 22,032,750 | 96,709,110 | 0.23% |
| 2024-11-05 | 4.29 | 4.39 | 4.29 | 4.38 | 4.08 | qfq | 23,081,504 | 100,318,415 | 1.62% |
| 2024-11-04 | 4.28 | 4.34 | 4.24 | 4.31 | 4.02 | qfq | 19,192,277 | 82,218,163 | 0.94% |
| 2024-11-01 | 4.28 | 4.40 | 4.23 | 4.27 | 3.98 | qfq | 36,895,179 | 159,642,159 | 0.00% |
| 2024-10-31 | 4.23 | 4.35 | 4.23 | 4.27 | 3.98 | qfq | 23,702,654 | 101,182,840 | 2.40% |
| 2024-10-30 | 4.14 | 4.22 | 4.13 | 4.17 | 3.89 | qfq | 13,401,675 | 55,914,480 | 0.48% |
| 2024-10-29 | 4.31 | 4.32 | 4.15 | 4.15 | 3.87 | qfq | 20,022,402 | 84,231,094 | -3.26% |
| 2024-10-28 | 4.25 | 4.29 | 4.23 | 4.29 | 4.00 | qfq | 19,164,614 | 81,621,487 | 1.42% |
| 2024-10-25 | 4.15 | 4.26 | 4.12 | 4.23 | 3.94 | qfq | 22,044,753 | 92,511,512 | 2.17% |
| 2024-10-24 | 4.13 | 4.15 | 4.08 | 4.14 | 3.86 | qfq | 16,624,633 | 68,356,797 | -0.24% |
| 2024-10-23 | 4.08 | 4.22 | 4.07 | 4.15 | 3.87 | qfq | 29,661,859 | 122,685,872 | 2.22% |
| 2024-10-22 | 3.96 | 4.06 | 3.94 | 4.06 | 3.79 | qfq | 16,853,041 | 67,644,048 | 2.53% |
| 2024-10-21 | 3.98 | 4.00 | 3.94 | 3.96 | 3.69 | qfq | 21,748,202 | 86,251,105 | 0.00% |
| 2024-10-18 | 3.86 | 4.00 | 3.84 | 3.96 | 3.69 | qfq | 21,402,991 | 83,817,208 | 2.33% |
| 2024-10-17 | 3.95 | 3.97 | 3.86 | 3.87 | 3.61 | qfq | 14,496,970 | 56,716,185 | -1.53% |
| 2024-10-16 | 3.91 | 3.97 | 3.88 | 3.93 | 3.66 | qfq | 18,473,524 | 72,429,607 | 0.00% |
| 2024-10-15 | 4.01 | 4.03 | 3.93 | 3.93 | 3.66 | qfq | 18,631,230 | 74,200,469 | -2.72% |
| 2024-10-14 | 4.03 | 4.07 | 3.96 | 4.04 | 3.77 | qfq | 21,299,900 | 85,688,739 | 0.50% |
| 2024-10-11 | 4.15 | 4.16 | 3.98 | 4.02 | 3.75 | qfq | 18,700,400 | 75,953,166 | -3.13% |
| 2024-10-10 | 4.18 | 4.27 | 4.09 | 4.15 | 3.87 | qfq | 24,424,352 | 102,166,377 | -0.24% |
| 2024-10-09 | 4.46 | 4.46 | 4.14 | 4.16 | 3.88 | qfq | 39,625,440 | 169,787,216 | -7.96% |
| 2024-10-08 | 4.77 | 4.77 | 4.29 | 4.52 | 4.21 | qfq | 54,997,442 | 248,728,393 | 4.15% |
| 2024-09-30 | 4.17 | 4.38 | 4.10 | 4.34 | 4.05 | qfq | 50,622,827 | 215,074,732 | 7.69% |
| 2024-09-27 | 3.94 | 4.11 | 3.93 | 4.03 | 3.76 | qfq | 25,586,360 | 102,591,741 | 3.60% |
| 2024-09-26 | 3.78 | 3.89 | 3.75 | 3.89 | 3.63 | qfq | 13,764,310 | 52,701,093 | 3.18% |
| 2024-09-25 | 3.78 | 3.86 | 3.75 | 3.77 | 3.51 | qfq | 15,560,600 | 59,191,824 | 1.07% |
| 2024-09-24 | 3.58 | 3.74 | 3.58 | 3.73 | 3.48 | qfq | 12,666,050 | 46,577,176 | 4.48% |
| 2024-09-23 | 3.60 | 3.62 | 3.55 | 3.57 | 3.33 | qfq | 4,830,200 | 17,305,307 | -0.28% |
| 2024-09-20 | 3.63 | 3.63 | 3.56 | 3.58 | 3.34 | qfq | 6,175,100 | 22,172,791 | -1.10% |
| 2024-09-19 | 3.53 | 3.65 | 3.53 | 3.62 | 3.38 | qfq | 7,812,600 | 28,115,781 | 2.26% |
| 2024-09-18 | 3.55 | 3.56 | 3.47 | 3.54 | 3.30 | qfq | 6,885,100 | 24,162,284 | 0.00% |
| 2024-09-13 | 3.63 | 3.63 | 3.54 | 3.54 | 3.30 | qfq | 7,147,200 | 25,489,351 | -2.21% |
| 2024-09-12 | 3.61 | 3.68 | 3.61 | 3.62 | 3.38 | qfq | 5,526,000 | 20,088,639 | -0.28% |
| 2024-09-11 | 3.65 | 3.68 | 3.60 | 3.63 | 3.38 | qfq | 7,090,539 | 25,809,675 | -0.82% |
| 2024-09-10 | 3.66 | 3.68 | 3.59 | 3.66 | 3.41 | qfq | 7,636,739 | 27,737,897 | -0.27% |
| 2024-09-09 | 3.70 | 3.70 | 3.63 | 3.67 | 3.42 | qfq | 7,311,351 | 26,793,375 | 0.00% |
| 2024-09-06 | 3.73 | 3.76 | 3.67 | 3.67 | 3.42 | qfq | 8,111,225 | 30,123,217 | -1.61% |
| 2024-09-05 | 3.72 | 3.76 | 3.71 | 3.73 | 3.48 | qfq | 6,019,900 | 22,453,720 | 0.27% |
| 2024-09-04 | 3.72 | 3.76 | 3.70 | 3.72 | 3.47 | qfq | 11,420,000 | 42,608,302 | -0.53% |
| 2024-09-03 | 3.71 | 3.74 | 3.66 | 3.74 | 3.49 | qfq | 13,840,800 | 51,509,251 | 1.63% |
| 2024-09-02 | 3.72 | 3.77 | 3.67 | 3.68 | 3.43 | qfq | 18,204,239 | 67,829,611 | -0.81% |
| 2024-08-30 | 3.58 | 3.74 | 3.58 | 3.71 | 3.46 | qfq | 16,671,807 | 61,416,189 | 3.34% |
| 2024-08-29 | 3.55 | 3.61 | 3.53 | 3.59 | 3.35 | qfq | 6,469,796 | 23,157,378 | 0.56% |
| 2024-08-28 | 3.50 | 3.60 | 3.48 | 3.57 | 3.33 | qfq | 10,004,557 | 35,706,740 | 2.00% |
| 2024-08-27 | 3.53 | 3.55 | 3.48 | 3.50 | 3.26 | qfq | 5,150,500 | 18,087,617 | -1.41% |
| 2024-08-26 | 3.44 | 3.56 | 3.42 | 3.55 | 3.31 | qfq | 10,097,675 | 35,608,111 | 3.20% |
| 2024-08-23 | 3.47 | 3.50 | 3.42 | 3.44 | 3.21 | qfq | 7,289,750 | 25,139,805 | -1.15% |
| 2024-08-22 | 3.54 | 3.54 | 3.47 | 3.48 | 3.24 | qfq | 7,194,726 | 25,172,071 | -1.69% |
| 2024-08-21 | 3.52 | 3.56 | 3.51 | 3.54 | 3.30 | qfq | 5,012,700 | 17,728,018 | 0.00% |
| 2024-08-20 | 3.59 | 3.60 | 3.53 | 3.54 | 3.30 | qfq | 7,429,400 | 26,383,249 | -1.67% |
| 2024-08-19 | 3.57 | 3.63 | 3.56 | 3.60 | 3.36 | qfq | 5,680,600 | 20,441,077 | 0.84% |
| 2024-08-16 | 3.63 | 3.65 | 3.57 | 3.57 | 3.33 | qfq | 8,588,600 | 30,880,153 | -1.65% |
| 2024-08-15 | 3.61 | 3.66 | 3.59 | 3.63 | 3.38 | qfq | 7,490,850 | 27,191,220 | 0.83% |
| 2024-08-14 | 3.66 | 3.67 | 3.60 | 3.60 | 3.36 | qfq | 6,526,900 | 23,673,688 | -1.64% |
| 2024-08-13 | 3.65 | 3.66 | 3.61 | 3.66 | 3.41 | qfq | 4,980,900 | 18,120,788 | 0.55% |
| 2024-08-12 | 3.68 | 3.70 | 3.62 | 3.64 | 3.39 | qfq | 7,490,100 | 27,395,635 | -1.36% |
| 2024-08-09 | 3.72 | 3.75 | 3.68 | 3.69 | 3.44 | qfq | 9,018,971 | 33,570,297 | 0.00% |
| 2024-08-08 | 3.65 | 3.71 | 3.63 | 3.69 | 3.44 | qfq | 8,615,171 | 31,711,725 | 0.82% |
| 2024-08-07 | 3.66 | 3.69 | 3.62 | 3.66 | 3.41 | qfq | 6,735,000 | 24,663,612 | -0.27% |
| 2024-08-06 | 3.64 | 3.68 | 3.62 | 3.67 | 3.42 | qfq | 7,967,171 | 29,078,554 | 1.94% |
| 2024-08-05 | 3.64 | 3.72 | 3.60 | 3.60 | 3.36 | qfq | 11,741,150 | 42,959,848 | -2.17% |
| 2024-08-02 | 3.69 | 3.76 | 3.67 | 3.68 | 3.43 | qfq | 10,922,300 | 40,552,647 | -1.08% |
| 2024-08-01 | 3.75 | 3.77 | 3.70 | 3.72 | 3.47 | qfq | 14,016,300 | 52,406,372 | -0.27% |
| 2024-07-31 | 3.54 | 3.75 | 3.54 | 3.73 | 3.48 | qfq | 22,168,300 | 81,188,533 | 5.07% |
| 2024-07-30 | 3.60 | 3.60 | 3.53 | 3.55 | 3.31 | qfq | 15,789,343 | 56,179,295 | -1.39% |
| 2024-07-29 | 3.70 | 3.72 | 3.60 | 3.60 | 3.36 | qfq | 11,593,400 | 42,271,381 | -0.83% |
| 2024-07-26 | 3.60 | 3.67 | 3.60 | 3.63 | 3.38 | qfq | 8,567,150 | 31,118,546 | 1.11% |
| 2024-07-25 | 3.55 | 3.63 | 3.52 | 3.59 | 3.35 | qfq | 7,917,453 | 28,334,843 | 1.13% |
| 2024-07-24 | 3.65 | 3.67 | 3.54 | 3.55 | 3.31 | qfq | 12,839,300 | 45,970,784 | -2.74% |
| 2024-07-23 | 3.76 | 3.77 | 3.64 | 3.65 | 3.40 | qfq | 11,381,500 | 42,203,090 | -2.67% |
| 2024-07-22 | 3.74 | 3.78 | 3.73 | 3.75 | 3.50 | qfq | 7,081,030 | 26,573,858 | -0.27% |
| 2024-07-19 | 3.77 | 3.81 | 3.75 | 3.76 | 3.51 | qfq | 9,984,300 | 37,694,145 | -0.53% |
| 2024-07-18 | 3.73 | 3.83 | 3.68 | 3.78 | 3.52 | qfq | 20,806,187 | 77,965,569 | -2.07% |
| 2024-07-17 | 3.89 | 4.04 | 3.84 | 3.86 | 3.60 | qfq | 31,713,600 | 123,647,484 | 2.39% |
| 2024-07-16 | 3.82 | 3.87 | 3.72 | 3.77 | 3.51 | qfq | 19,305,905 | 72,856,246 | -1.57% |
| 2024-07-15 | 3.89 | 3.89 | 3.81 | 3.83 | 3.57 | qfq | 7,581,900 | 29,144,063 | -1.54% |
| 2024-07-12 | 3.91 | 3.94 | 3.87 | 3.89 | 3.63 | qfq | 7,306,900 | 28,503,333 | -0.77% |
| 2024-07-11 | 3.82 | 3.94 | 3.82 | 3.92 | 3.65 | qfq | 15,625,750 | 60,788,863 | 3.70% |
| 2024-07-10 | 3.82 | 3.85 | 3.78 | 3.78 | 3.52 | qfq | 8,884,400 | 33,902,335 | -1.31% |
| 2024-07-09 | 3.74 | 3.85 | 3.68 | 3.83 | 3.57 | qfq | 12,785,010 | 48,221,130 | 1.86% |
| 2024-07-08 | 3.85 | 3.85 | 3.74 | 3.76 | 3.51 | qfq | 8,558,950 | 32,419,564 | -2.59% |
| 2024-07-05 | 3.79 | 3.87 | 3.75 | 3.86 | 3.60 | qfq | 8,854,100 | 33,926,767 | 1.58% |
| 2024-07-04 | 3.88 | 3.91 | 3.79 | 3.80 | 3.54 | qfq | 12,432,530 | 47,838,395 | -2.56% |
| 2024-07-03 | 3.89 | 3.92 | 3.89 | 3.90 | 3.64 | qfq | 9,201,671 | 35,935,090 | 0.00% |
| 2024-07-02 | 3.89 | 3.95 | 3.88 | 3.90 | 3.64 | qfq | 10,978,021 | 42,923,107 | -0.26% |
| 2024-07-01 | 3.85 | 3.91 | 3.82 | 3.91 | 3.65 | qfq | 15,342,820 | 59,404,563 | 2.36% |
| 2024-06-28 | 3.79 | 3.88 | 3.76 | 3.82 | 3.56 | qfq | 17,226,605 | 65,982,067 | 0.79% |
| 2024-06-27 | 3.96 | 4.04 | 3.79 | 3.79 | 3.53 | qfq | 28,851,835 | 112,764,507 | -2.32% |
| 2024-06-26 | 3.79 | 3.88 | 3.75 | 3.88 | 3.62 | qfq | 12,051,539 | 46,109,420 | 2.37% |
| 2024-06-25 | 3.75 | 3.82 | 3.74 | 3.79 | 3.53 | qfq | 16,938,293 | 64,048,265 | 1.34% |
| 2024-06-24 | 3.86 | 3.89 | 3.73 | 3.74 | 3.49 | qfq | 16,607,300 | 62,970,832 | -3.86% |
| 2024-06-21 | 3.81 | 3.90 | 3.78 | 3.89 | 3.63 | qfq | 11,174,450 | 43,175,572 | 1.04% |
| 2024-06-20 | 3.94 | 3.97 | 3.83 | 3.85 | 3.59 | qfq | 18,762,639 | 72,782,813 | -2.53% |
| 2024-06-19 | 3.95 | 4.00 | 3.93 | 3.95 | 3.68 | qfq | 15,090,042 | 59,784,905 | 0.00% |
| 2024-06-18 | 3.95 | 3.98 | 3.92 | 3.95 | 3.68 | qfq | 16,513,657 | 65,281,224 | 0.25% |
| 2024-06-17 | 4.01 | 4.03 | 3.94 | 3.94 | 3.67 | qfq | 22,669,121 | 90,040,524 | -2.72% |
| 2024-06-14 | 4.04 | 4.07 | 3.98 | 4.05 | 3.78 | qfq | 24,454,634 | 98,467,234 | -0.25% |
| 2024-06-13 | 4.20 | 4.21 | 4.05 | 4.06 | 3.79 | qfq | 28,559,914 | 117,164,178 | -3.10% |
| 2024-06-12 | 4.18 | 4.25 | 4.15 | 4.19 | 3.91 | qfq | 26,391,600 | 110,860,153 | 0.00% |
| 2024-06-11 | 4.24 | 4.24 | 4.12 | 4.19 | 3.91 | qfq | 26,386,600 | 109,882,439 | -1.64% |
| 2024-06-07 | 4.17 | 4.26 | 4.14 | 4.26 | 3.97 | qfq | 35,569,621 | 149,411,188 | 1.19% |
| 2024-06-06 | 4.18 | 4.44 | 4.16 | 4.21 | 3.93 | qfq | 58,571,043 | 250,125,282 | 0.96% |
| 2024-06-05 | 4.31 | 4.44 | 4.16 | 4.17 | 3.89 | qfq | 60,494,693 | 260,359,650 | 1.46% |
| 2024-06-04 | 4.15 | 4.16 | 4.05 | 4.11 | 3.83 | qfq | 28,116,950 | 115,521,076 | -1.67% |
| 2024-06-03 | 4.33 | 4.34 | 4.13 | 4.18 | 3.90 | qfq | 33,921,391 | 142,280,535 | -3.46% |
| 2024-05-31 | 4.30 | 4.48 | 4.25 | 4.33 | 4.04 | qfq | 41,253,923 | 178,898,311 | -3.13% |
| 2024-05-30 | 4.43 | 4.70 | 4.36 | 4.47 | 4.03 | qfq | 53,480,808 | 240,244,531 | 0.90% |
| 2024-05-29 | 4.38 | 4.59 | 4.37 | 4.43 | 3.99 | qfq | 38,877,444 | 173,873,182 | 0.68% |
| 2024-05-28 | 4.47 | 4.49 | 4.38 | 4.40 | 3.96 | qfq | 34,577,988 | 153,065,170 | -2.00% |
| 2024-05-27 | 4.58 | 4.60 | 4.33 | 4.49 | 4.05 | qfq | 60,461,770 | 268,071,674 | -2.18% |
| 2024-05-24 | 4.82 | 4.89 | 4.57 | 4.59 | 4.14 | qfq | 72,534,004 | 339,370,927 | -3.16% |
| 2024-05-23 | 5.00 | 5.00 | 4.69 | 4.74 | 4.27 | qfq | 114,045,799 | 547,282,172 | -5.77% |
| 2024-05-22 | 4.58 | 5.03 | 4.54 | 5.03 | 4.53 | qfq | 68,719,354 | 334,128,563 | 10.07% |
| 2024-05-21 | 4.65 | 4.67 | 4.55 | 4.57 | 4.12 | qfq | 14,478,469 | 66,547,243 | -2.35% |
| 2024-05-20 | 4.66 | 4.75 | 4.64 | 4.68 | 4.22 | qfq | 16,845,872 | 79,012,579 | 1.08% |
| 2024-05-17 | 4.50 | 4.67 | 4.50 | 4.63 | 4.17 | qfq | 18,541,399 | 85,003,779 | 2.21% |
| 2024-05-16 | 4.52 | 4.62 | 4.49 | 4.53 | 4.08 | qfq | 16,260,750 | 73,958,773 | -0.22% |
| 2024-05-15 | 4.48 | 4.61 | 4.47 | 4.54 | 4.09 | qfq | 14,672,200 | 66,737,244 | 0.89% |
| 2024-05-14 | 4.48 | 4.53 | 4.46 | 4.50 | 4.05 | qfq | 13,263,900 | 59,716,872 | 0.90% |
| 2024-05-13 | 4.53 | 4.55 | 4.44 | 4.46 | 4.02 | qfq | 16,999,900 | 76,234,049 | -2.41% |
| 2024-05-10 | 4.57 | 4.64 | 4.54 | 4.57 | 4.12 | qfq | 15,122,215 | 69,249,943 | 0.44% |
| 2024-05-09 | 4.55 | 4.60 | 4.55 | 4.55 | 4.10 | qfq | 12,487,500 | 57,109,552 | 0.22% |
| 2024-05-08 | 4.67 | 4.67 | 4.52 | 4.54 | 4.09 | qfq | 15,216,724 | 69,655,840 | -2.58% |
| 2024-05-07 | 4.64 | 4.67 | 4.55 | 4.66 | 4.20 | qfq | 21,241,096 | 98,100,001 | 0.43% |
| 2024-05-06 | 4.43 | 4.65 | 4.43 | 4.64 | 4.18 | qfq | 29,096,102 | 132,431,672 | 5.45% |
| 2024-04-30 | 4.41 | 4.51 | 4.38 | 4.40 | 3.96 | qfq | 17,307,050 | 76,580,849 | -1.12% |
| 2024-04-29 | 4.29 | 4.45 | 4.28 | 4.45 | 4.01 | qfq | 16,522,650 | 72,488,615 | 3.49% |
| 2024-04-26 | 4.25 | 4.30 | 4.22 | 4.30 | 3.87 | qfq | 14,404,800 | 61,468,215 | 1.65% |
| 2024-04-25 | 4.16 | 4.29 | 4.15 | 4.23 | 3.81 | qfq | 11,845,800 | 50,237,863 | 1.44% |
| 2024-04-24 | 4.17 | 4.18 | 4.11 | 4.17 | 3.76 | qfq | 11,152,400 | 46,228,520 | 0.72% |
| 2024-04-23 | 4.24 | 4.24 | 4.14 | 4.14 | 3.73 | qfq | 13,340,100 | 55,821,583 | -2.36% |
| 2024-04-22 | 4.27 | 4.49 | 4.21 | 4.24 | 3.82 | qfq | 16,312,500 | 70,071,258 | -0.70% |
| 2024-04-19 | 4.20 | 4.34 | 4.18 | 4.27 | 3.85 | qfq | 15,420,240 | 65,908,590 | 0.95% |
| 2024-04-18 | 4.23 | 4.27 | 4.15 | 4.23 | 3.81 | qfq | 16,516,101 | 69,798,815 | 0.24% |
| 2024-04-17 | 4.04 | 4.23 | 4.03 | 4.22 | 3.80 | qfq | 25,525,869 | 105,582,017 | 5.76% |
| 2024-04-16 | 4.20 | 4.27 | 3.98 | 3.99 | 3.60 | qfq | 26,730,231 | 108,725,257 | -5.23% |
| 2024-04-15 | 4.44 | 4.45 | 4.12 | 4.21 | 3.79 | qfq | 35,146,357 | 149,456,413 | -6.86% |
| 2024-04-12 | 4.50 | 4.56 | 4.44 | 4.52 | 4.07 | qfq | 12,192,534 | 54,905,355 | 0.67% |
| 2024-04-11 | 4.46 | 4.55 | 4.40 | 4.49 | 4.05 | qfq | 13,474,217 | 60,494,237 | 0.45% |
| 2024-04-10 | 4.56 | 4.57 | 4.43 | 4.47 | 4.03 | qfq | 12,199,517 | 54,739,164 | -1.76% |
| 2024-04-09 | 4.47 | 4.56 | 4.45 | 4.55 | 4.10 | qfq | 14,053,726 | 63,414,898 | 2.48% |
| 2024-04-08 | 4.57 | 4.60 | 4.44 | 4.44 | 4.00 | qfq | 12,226,127 | 55,419,897 | -3.06% |
| 2024-04-03 | 4.60 | 4.61 | 4.50 | 4.58 | 4.13 | qfq | 13,175,928 | 60,123,822 | 0.00% |
| 2024-04-02 | 4.44 | 4.59 | 4.44 | 4.58 | 4.13 | qfq | 17,843,643 | 81,136,786 | 2.23% |
| 2024-04-01 | 4.42 | 4.49 | 4.40 | 4.48 | 4.04 | qfq | 14,359,600 | 64,022,678 | 2.05% |
| 2024-03-29 | 4.24 | 4.39 | 4.23 | 4.39 | 3.96 | qfq | 11,950,800 | 51,595,357 | 3.54% |
| 2024-03-28 | 4.19 | 4.30 | 4.18 | 4.24 | 3.82 | qfq | 12,925,200 | 54,913,103 | 1.19% |
| 2024-03-27 | 4.32 | 4.35 | 4.19 | 4.19 | 3.78 | qfq | 8,331,700 | 35,650,021 | -3.01% |
| 2024-03-26 | 4.32 | 4.35 | 4.25 | 4.32 | 3.89 | qfq | 10,135,000 | 43,694,703 | 0.23% |
| 2024-03-25 | 4.38 | 4.44 | 4.30 | 4.31 | 3.88 | qfq | 10,489,250 | 45,892,684 | -1.15% |
| 2024-03-22 | 4.46 | 4.49 | 4.35 | 4.36 | 3.93 | qfq | 11,033,527 | 48,682,665 | -2.02% |
| 2024-03-21 | 4.46 | 4.49 | 4.42 | 4.45 | 4.01 | qfq | 10,162,702 | 45,271,723 | -0.22% |
| 2024-03-20 | 4.45 | 4.46 | 4.41 | 4.46 | 4.02 | qfq | 7,442,005 | 33,049,711 | 0.68% |
| 2024-03-19 | 4.47 | 4.48 | 4.42 | 4.43 | 3.99 | qfq | 9,381,114 | 41,738,208 | -0.67% |
| 2024-03-18 | 4.43 | 4.47 | 4.39 | 4.46 | 4.02 | qfq | 11,687,810 | 51,706,128 | 0.68% |
| 2024-03-15 | 4.31 | 4.43 | 4.31 | 4.43 | 3.99 | qfq | 11,519,865 | 50,298,668 | 2.07% |
| 2024-03-14 | 4.36 | 4.42 | 4.29 | 4.34 | 3.91 | qfq | 12,686,050 | 55,303,684 | 0.00% |
| 2024-03-13 | 4.37 | 4.40 | 4.30 | 4.34 | 3.91 | qfq | 11,934,350 | 51,828,429 | -1.14% |
| 2024-03-12 | 4.34 | 4.39 | 4.28 | 4.39 | 3.96 | qfq | 13,172,250 | 57,174,121 | 2.09% |
| 2024-03-11 | 4.23 | 4.31 | 4.23 | 4.30 | 3.87 | qfq | 10,594,000 | 45,290,233 | 1.18% |
| 2024-03-08 | 4.22 | 4.28 | 4.20 | 4.25 | 3.83 | qfq | 11,577,976 | 49,062,992 | 0.47% |
| 2024-03-07 | 4.26 | 4.33 | 4.22 | 4.23 | 3.81 | qfq | 10,231,253 | 43,727,910 | 0.00% |
| 2024-03-06 | 4.21 | 4.29 | 4.17 | 4.23 | 3.81 | qfq | 9,684,184 | 40,900,939 | 0.95% |
| 2024-03-05 | 4.28 | 4.29 | 4.17 | 4.19 | 3.78 | qfq | 12,300,454 | 51,786,016 | -2.56% |
| 2024-03-04 | 4.33 | 4.39 | 4.23 | 4.30 | 3.87 | qfq | 16,035,400 | 68,798,233 | -0.92% |
| 2024-03-01 | 4.30 | 4.35 | 4.26 | 4.34 | 3.91 | qfq | 14,333,559 | 61,999,181 | 0.93% |
| 2024-02-29 | 4.13 | 4.32 | 4.12 | 4.30 | 3.87 | qfq | 17,142,553 | 72,781,224 | 2.87% |
| 2024-02-28 | 4.43 | 4.50 | 4.17 | 4.18 | 3.77 | qfq | 21,710,650 | 94,208,018 | -4.57% |
| 2024-02-27 | 4.33 | 4.40 | 4.28 | 4.38 | 3.95 | qfq | 11,361,300 | 49,445,974 | 1.62% |
| 2024-02-26 | 4.28 | 4.38 | 4.26 | 4.31 | 3.88 | qfq | 14,003,354 | 60,421,179 | 0.94% |
| 2024-02-23 | 4.25 | 4.29 | 4.18 | 4.27 | 3.85 | qfq | 14,420,159 | 60,949,177 | 0.71% |
| 2024-02-22 | 4.17 | 4.27 | 4.17 | 4.24 | 3.82 | qfq | 12,612,578 | 53,280,186 | 0.95% |
| 2024-02-21 | 4.10 | 4.34 | 4.04 | 4.20 | 3.78 | qfq | 18,065,451 | 76,296,247 | 2.19% |
| 2024-02-20 | 4.12 | 4.14 | 4.03 | 4.11 | 3.70 | qfq | 14,763,750 | 60,304,339 | -0.72% |
| 2024-02-19 | 4.35 | 4.35 | 4.03 | 4.14 | 3.73 | qfq | 38,545,895 | 159,731,072 | -2.59% |
| 2024-02-08 | 3.90 | 4.25 | 3.90 | 4.25 | 3.83 | qfq | 24,194,887 | 101,017,339 | 10.10% |
| 2024-02-07 | 3.86 | 4.01 | 3.75 | 3.86 | 3.48 | qfq | 30,742,640 | 119,350,117 | 0.78% |
| 2024-02-06 | 3.56 | 3.88 | 3.47 | 3.83 | 3.45 | qfq | 27,381,443 | 99,831,132 | 6.98% |
| 2024-02-05 | 3.84 | 3.85 | 3.49 | 3.58 | 3.23 | qfq | 32,830,252 | 119,032,913 | -7.49% |
| 2024-02-02 | 4.05 | 4.13 | 3.66 | 3.87 | 3.49 | qfq | 19,018,627 | 74,817,136 | -4.68% |
| 2024-02-01 | 4.13 | 4.16 | 3.97 | 4.06 | 3.66 | qfq | 21,514,383 | 87,507,126 | -2.40% |
| 2024-01-31 | 4.31 | 4.36 | 4.13 | 4.16 | 3.75 | qfq | 14,011,200 | 59,172,902 | -3.03% |
| 2024-01-30 | 4.42 | 4.46 | 4.26 | 4.29 | 3.87 | qfq | 11,690,250 | 51,235,999 | -3.16% |
| 2024-01-29 | 4.63 | 4.63 | 4.41 | 4.43 | 3.99 | qfq | 11,913,416 | 53,285,122 | -2.85% |
| 2024-01-26 | 4.56 | 4.66 | 4.53 | 4.56 | 4.11 | qfq | 10,686,100 | 49,126,921 | 0.00% |
| 2024-01-25 | 4.36 | 4.56 | 4.34 | 4.56 | 4.11 | qfq | 11,519,837 | 51,420,858 | 5.07% |
| 2024-01-24 | 4.29 | 4.37 | 4.16 | 4.34 | 3.91 | qfq | 14,431,800 | 61,832,158 | 1.40% |
| 2024-01-23 | 4.26 | 4.30 | 4.15 | 4.28 | 3.86 | qfq | 14,349,801 | 60,924,591 | 0.00% |
| 2024-01-22 | 4.54 | 4.56 | 4.22 | 4.28 | 3.86 | qfq | 14,072,600 | 61,962,725 | -5.93% |
| 2024-01-19 | 4.64 | 4.68 | 4.55 | 4.55 | 4.10 | qfq | 9,932,750 | 45,784,938 | -1.73% |
| 2024-01-18 | 4.69 | 4.69 | 4.46 | 4.63 | 4.17 | qfq | 15,914,500 | 72,609,998 | -1.07% |
| 2024-01-17 | 4.78 | 4.81 | 4.68 | 4.68 | 4.22 | qfq | 9,857,000 | 46,859,432 | -2.09% |
| 2024-01-16 | 4.83 | 4.87 | 4.72 | 4.78 | 4.31 | qfq | 9,090,684 | 43,532,112 | -1.24% |
| 2024-01-15 | 4.88 | 4.88 | 4.80 | 4.84 | 4.36 | qfq | 8,445,800 | 40,860,864 | -0.41% |
| 2024-01-12 | 4.85 | 4.95 | 4.83 | 4.86 | 4.38 | qfq | 8,454,700 | 41,347,405 | 0.21% |
| 2024-01-11 | 4.79 | 4.89 | 4.77 | 4.85 | 4.37 | qfq | 8,978,050 | 43,301,560 | 1.04% |
| 2024-01-10 | 4.75 | 4.86 | 4.73 | 4.80 | 4.33 | qfq | 9,568,900 | 45,931,192 | 0.21% |
| 2024-01-09 | 4.85 | 4.86 | 4.77 | 4.79 | 4.32 | qfq | 10,518,500 | 50,536,508 | -1.24% |
| 2024-01-08 | 4.93 | 4.96 | 4.83 | 4.85 | 4.37 | qfq | 9,894,600 | 48,356,701 | -2.02% |
| 2024-01-05 | 4.99 | 5.04 | 4.92 | 4.95 | 4.46 | qfq | 8,818,365 | 43,929,244 | -1.59% |
| 2024-01-04 | 5.03 | 5.05 | 4.95 | 5.03 | 4.53 | qfq | 12,207,000 | 60,986,139 | 0.00% |
| 2024-01-03 | 5.02 | 5.07 | 4.98 | 5.03 | 4.53 | qfq | 10,982,277 | 55,269,228 | -0.20% |
| 2024-01-02 | 5.03 | 5.06 | 4.98 | 5.04 | 4.54 | qfq | 12,109,750 | 60,768,372 | 0.40% |
| 2023-12-29 | 4.97 | 5.04 | 4.94 | 5.02 | 4.52 | qfq | 15,292,303 | 76,232,680 | 1.21% |
| 2023-12-28 | 4.86 | 5.03 | 4.81 | 4.96 | 4.47 | qfq | 14,353,050 | 70,896,986 | 2.69% |
| 2023-12-27 | 4.87 | 4.87 | 4.75 | 4.83 | 4.35 | qfq | 8,944,003 | 43,028,857 | 0.42% |
| 2023-12-26 | 4.85 | 4.86 | 4.76 | 4.81 | 4.33 | qfq | 7,850,700 | 37,768,638 | -0.82% |
| 2023-12-25 | 4.87 | 4.91 | 4.80 | 4.85 | 4.37 | qfq | 10,331,140 | 50,108,397 | -0.41% |
| 2023-12-22 | 4.90 | 4.92 | 4.83 | 4.87 | 4.39 | qfq | 12,182,375 | 59,277,363 | -0.41% |
| 2023-12-21 | 4.89 | 4.95 | 4.80 | 4.89 | 4.41 | qfq | 10,559,400 | 51,478,016 | -0.20% |
| 2023-12-20 | 4.92 | 4.98 | 4.89 | 4.90 | 4.42 | qfq | 11,264,651 | 55,574,840 | -0.20% |
| 2023-12-19 | 4.92 | 5.00 | 4.86 | 4.91 | 4.42 | qfq | 11,902,867 | 58,397,104 | -1.01% |
| 2023-12-18 | 5.05 | 5.05 | 4.95 | 4.96 | 4.47 | qfq | 11,148,306 | 55,636,793 | -1.98% |
| 2023-12-15 | 5.12 | 5.15 | 5.03 | 5.06 | 4.56 | qfq | 12,718,750 | 64,682,993 | -1.17% |
| 2023-12-14 | 5.16 | 5.18 | 5.11 | 5.12 | 4.61 | qfq | 6,345,300 | 32,611,830 | -0.19% |
| 2023-12-13 | 5.18 | 5.18 | 5.12 | 5.13 | 4.62 | qfq | 6,135,100 | 31,595,866 | -0.77% |
| 2023-12-12 | 5.18 | 5.21 | 5.09 | 5.17 | 4.66 | qfq | 10,339,438 | 53,130,579 | -0.39% |
| 2023-12-11 | 5.13 | 5.19 | 5.08 | 5.19 | 4.68 | qfq | 12,920,601 | 66,300,583 | 1.17% |
| 2023-12-08 | 5.23 | 5.26 | 5.13 | 5.13 | 4.62 | qfq | 7,559,327 | 39,182,539 | -2.29% |
| 2023-12-07 | 5.28 | 5.31 | 5.22 | 5.25 | 4.73 | qfq | 7,964,660 | 41,814,471 | -0.94% |
| 2023-12-06 | 5.23 | 5.35 | 5.21 | 5.30 | 4.78 | qfq | 6,256,990 | 33,172,948 | 1.34% |
| 2023-12-05 | 5.30 | 5.32 | 5.22 | 5.23 | 4.71 | qfq | 7,993,600 | 42,128,803 | -1.69% |
| 2023-12-04 | 5.33 | 5.35 | 5.26 | 5.32 | 4.79 | qfq | 11,015,455 | 58,575,637 | 0.95% |
| 2023-12-01 | 5.32 | 5.32 | 5.26 | 5.27 | 4.75 | qfq | 5,188,425 | 27,429,769 | -0.75% |
| 2023-11-30 | 5.36 | 5.36 | 5.26 | 5.31 | 4.78 | qfq | 8,151,900 | 43,238,682 | -0.93% |
| 2023-11-29 | 5.41 | 5.44 | 5.34 | 5.36 | 4.83 | qfq | 7,399,923 | 39,828,664 | -0.92% |
| 2023-11-28 | 5.36 | 5.42 | 5.33 | 5.41 | 4.87 | qfq | 9,523,500 | 51,235,664 | 0.74% |
| 2023-11-27 | 5.42 | 5.42 | 5.34 | 5.37 | 4.84 | qfq | 8,687,500 | 46,617,880 | -0.92% |
| 2023-11-24 | 5.45 | 5.46 | 5.39 | 5.42 | 4.88 | qfq | 6,357,793 | 34,462,610 | -0.55% |
| 2023-11-23 | 5.38 | 5.47 | 5.38 | 5.45 | 4.91 | qfq | 6,194,723 | 33,668,404 | 0.93% |
| 2023-11-22 | 5.43 | 5.49 | 5.39 | 5.40 | 4.87 | qfq | 6,732,000 | 36,545,082 | -0.74% |
| 2023-11-21 | 5.46 | 5.51 | 5.44 | 5.44 | 4.90 | qfq | 5,550,100 | 30,386,378 | -0.55% |
| 2023-11-20 | 5.42 | 5.48 | 5.38 | 5.47 | 4.93 | qfq | 10,458,016 | 56,913,863 | 1.11% |
| 2023-11-17 | 5.33 | 5.43 | 5.32 | 5.41 | 4.87 | qfq | 6,235,786 | 33,609,896 | 1.12% |
| 2023-11-16 | 5.42 | 5.42 | 5.33 | 5.35 | 4.82 | qfq | 7,769,700 | 41,681,910 | -1.11% |
| 2023-11-15 | 5.40 | 5.44 | 5.37 | 5.41 | 4.87 | qfq | 6,897,499 | 37,285,640 | 0.37% |
| 2023-11-14 | 5.42 | 5.44 | 5.37 | 5.39 | 4.86 | qfq | 7,818,200 | 42,192,479 | 0.00% |
| 2023-11-13 | 5.36 | 5.42 | 5.33 | 5.39 | 4.86 | qfq | 9,511,200 | 51,074,971 | 0.75% |
| 2023-11-10 | 5.37 | 5.38 | 5.29 | 5.35 | 4.82 | qfq | 6,793,700 | 36,283,679 | 0.00% |
| 2023-11-09 | 5.37 | 5.40 | 5.34 | 5.35 | 4.82 | qfq | 6,965,850 | 37,355,906 | -0.74% |
| 2023-11-08 | 5.43 | 5.44 | 5.36 | 5.39 | 4.86 | qfq | 7,041,700 | 37,960,905 | -0.74% |
| 2023-11-07 | 5.37 | 5.47 | 5.34 | 5.43 | 4.89 | qfq | 9,132,000 | 49,406,081 | 0.93% |
| 2023-11-06 | 5.43 | 5.46 | 5.35 | 5.38 | 4.85 | qfq | 11,294,500 | 60,753,477 | -0.19% |
| 2023-11-03 | 5.35 | 5.46 | 5.35 | 5.39 | 4.86 | qfq | 8,636,694 | 46,793,439 | 0.75% |
| 2023-11-02 | 5.48 | 5.51 | 5.33 | 5.35 | 4.82 | qfq | 10,257,986 | 55,315,300 | -2.55% |
| 2023-11-01 | 5.41 | 5.52 | 5.36 | 5.49 | 4.95 | qfq | 16,949,423 | 92,791,798 | 2.23% |
| 2023-10-31 | 5.33 | 5.49 | 5.31 | 5.37 | 4.84 | qfq | 16,845,600 | 91,023,934 | 0.75% |
| 2023-10-30 | 5.25 | 5.38 | 5.25 | 5.33 | 4.80 | qfq | 8,058,400 | 42,936,598 | 1.14% |
| 2023-10-27 | 5.16 | 5.30 | 5.12 | 5.27 | 4.75 | qfq | 7,212,100 | 37,757,726 | 2.33% |
| 2023-10-26 | 5.07 | 5.16 | 5.05 | 5.15 | 4.64 | qfq | 6,586,856 | 33,592,306 | 0.78% |
| 2023-10-25 | 5.06 | 5.14 | 5.04 | 5.11 | 4.60 | qfq | 6,912,723 | 35,316,263 | 1.39% |
| 2023-10-24 | 5.01 | 5.06 | 4.98 | 5.04 | 4.54 | qfq | 8,566,100 | 43,071,597 | 0.60% |
| 2023-10-23 | 5.18 | 5.18 | 4.98 | 5.01 | 4.51 | qfq | 7,852,900 | 39,731,139 | -3.09% |
| 2023-10-20 | 5.12 | 5.25 | 5.11 | 5.17 | 4.66 | qfq | 7,266,655 | 37,766,190 | 0.39% |
| 2023-10-19 | 5.17 | 5.23 | 5.12 | 5.15 | 4.64 | qfq | 6,793,445 | 35,169,976 | -0.96% |
| 2023-10-18 | 5.33 | 5.33 | 5.19 | 5.20 | 4.69 | qfq | 9,547,591 | 49,937,226 | -2.44% |
| 2023-10-17 | 5.36 | 5.44 | 5.30 | 5.33 | 4.80 | qfq | 11,855,900 | 63,415,498 | -0.37% |
| 2023-10-16 | 5.39 | 5.40 | 5.30 | 5.35 | 4.82 | qfq | 7,838,674 | 41,889,522 | -0.93% |
| 2023-10-13 | 5.43 | 5.44 | 5.35 | 5.40 | 4.87 | qfq | 8,514,200 | 45,882,260 | -0.92% |
| 2023-10-12 | 5.41 | 5.47 | 5.38 | 5.45 | 4.91 | qfq | 6,708,849 | 36,515,504 | 1.30% |
| 2023-10-11 | 5.48 | 5.50 | 5.37 | 5.38 | 4.85 | qfq | 7,924,100 | 42,955,250 | -1.82% |
| 2023-10-10 | 5.53 | 5.59 | 5.47 | 5.48 | 4.94 | qfq | 6,697,076 | 36,970,389 | -0.18% |
| 2023-10-09 | 5.50 | 5.54 | 5.43 | 5.49 | 4.95 | qfq | 9,313,500 | 51,102,589 | -0.54% |
| 2023-09-28 | 5.52 | 5.55 | 5.45 | 5.52 | 4.97 | qfq | 6,427,600 | 35,385,487 | 0.73% |
| 2023-09-27 | 5.44 | 5.53 | 5.42 | 5.48 | 4.94 | qfq | 5,700,954 | 31,259,509 | 0.74% |
| 2023-09-26 | 5.52 | 5.53 | 5.42 | 5.44 | 4.90 | qfq | 3,873,600 | 21,138,512 | -1.27% |
| 2023-09-25 | 5.53 | 5.55 | 5.47 | 5.51 | 4.96 | qfq | 4,129,600 | 22,771,204 | -0.72% |
| 2023-09-22 | 5.40 | 5.55 | 5.38 | 5.55 | 5.00 | qfq | 5,487,500 | 30,044,962 | 2.21% |
| 2023-09-21 | 5.46 | 5.48 | 5.39 | 5.43 | 4.89 | qfq | 5,657,440 | 30,714,878 | -0.91% |
| 2023-09-20 | 5.53 | 5.55 | 5.47 | 5.48 | 4.94 | qfq | 5,307,004 | 29,222,821 | -0.54% |
| 2023-09-19 | 5.60 | 5.60 | 5.50 | 5.51 | 4.96 | qfq | 5,035,722 | 27,844,041 | -0.90% |
| 2023-09-18 | 5.48 | 5.61 | 5.44 | 5.56 | 5.01 | qfq | 9,938,556 | 55,200,405 | 1.46% |
| 2023-09-15 | 5.50 | 5.54 | 5.45 | 5.48 | 4.94 | qfq | 5,156,000 | 28,288,054 | -0.36% |
| 2023-09-14 | 5.54 | 5.54 | 5.47 | 5.50 | 4.96 | qfq | 5,414,600 | 29,747,964 | 0.00% |
| 2023-09-13 | 5.52 | 5.56 | 5.47 | 5.50 | 4.96 | qfq | 5,160,230 | 28,400,514 | -0.90% |
| 2023-09-12 | 5.55 | 5.59 | 5.52 | 5.55 | 5.00 | qfq | 4,841,095 | 26,883,218 | 0.00% |
| 2023-09-11 | 5.47 | 5.58 | 5.45 | 5.55 | 5.00 | qfq | 7,433,150 | 41,138,740 | 1.28% |
| 2023-09-08 | 5.51 | 5.57 | 5.47 | 5.48 | 4.94 | qfq | 4,648,700 | 25,654,029 | -1.44% |
| 2023-09-07 | 5.63 | 5.67 | 5.54 | 5.56 | 5.01 | qfq | 10,400,602 | 58,129,356 | -1.24% |
| 2023-09-06 | 5.59 | 5.64 | 5.56 | 5.63 | 5.07 | qfq | 7,191,328 | 40,282,903 | 0.36% |
| 2023-09-05 | 5.61 | 5.67 | 5.56 | 5.61 | 5.05 | qfq | 11,474,900 | 64,511,766 | 0.36% |
| 2023-09-04 | 5.53 | 5.61 | 5.52 | 5.59 | 5.04 | qfq | 14,720,168 | 81,940,368 | 1.27% |
| 2023-09-01 | 5.56 | 5.62 | 5.42 | 5.52 | 4.97 | qfq | 14,709,928 | 80,638,271 | -0.90% |
| 2023-08-31 | 5.62 | 5.67 | 5.49 | 5.57 | 5.02 | qfq | 21,532,099 | 119,670,854 | -0.89% |
| 2023-08-30 | 5.35 | 5.75 | 5.30 | 5.62 | 5.06 | qfq | 49,695,871 | 278,730,166 | 7.25% |
| 2023-08-29 | 5.11 | 5.25 | 5.10 | 5.24 | 4.72 | qfq | 6,904,100 | 35,837,035 | 2.54% |
| 2023-08-28 | 5.28 | 5.31 | 5.09 | 5.11 | 4.60 | qfq | 8,362,950 | 43,457,626 | 0.79% |
| 2023-08-25 | 5.09 | 5.18 | 5.05 | 5.07 | 4.57 | qfq | 6,434,804 | 32,833,841 | 0.20% |
| 2023-08-24 | 5.06 | 5.13 | 5.03 | 5.06 | 4.56 | qfq | 5,286,300 | 26,831,997 | 0.00% |
| 2023-08-23 | 5.16 | 5.24 | 5.06 | 5.06 | 4.56 | qfq | 7,210,900 | 36,775,612 | -1.94% |
| 2023-08-22 | 5.24 | 5.30 | 5.11 | 5.16 | 4.65 | qfq | 7,591,961 | 39,292,316 | -1.34% |
| 2023-08-21 | 5.28 | 5.35 | 5.23 | 5.23 | 4.71 | qfq | 6,478,100 | 34,299,755 | -1.13% |
| 2023-08-18 | 5.36 | 5.39 | 5.29 | 5.29 | 4.77 | qfq | 5,152,450 | 27,462,691 | -0.94% |
| 2023-08-17 | 5.35 | 5.37 | 5.27 | 5.34 | 4.81 | qfq | 4,537,700 | 24,156,115 | 0.00% |
| 2023-08-16 | 5.36 | 5.38 | 5.32 | 5.34 | 4.81 | qfq | 3,121,200 | 16,690,966 | -0.37% |
| 2023-08-15 | 5.39 | 5.42 | 5.31 | 5.36 | 4.83 | qfq | 4,921,000 | 26,351,396 | -0.37% |
| 2023-08-14 | 5.38 | 5.40 | 5.28 | 5.38 | 4.85 | qfq | 5,213,100 | 27,862,534 | -0.55% |
| 2023-08-11 | 5.51 | 5.53 | 5.40 | 5.41 | 4.87 | qfq | 4,674,121 | 25,471,391 | -1.64% |
| 2023-08-10 | 5.41 | 5.52 | 5.40 | 5.50 | 4.96 | qfq | 5,303,921 | 29,038,488 | 1.29% |
| 2023-08-09 | 5.50 | 5.52 | 5.41 | 5.43 | 4.89 | qfq | 4,962,002 | 27,011,452 | -1.63% |
| 2023-08-08 | 5.51 | 5.56 | 5.41 | 5.52 | 4.97 | qfq | 6,174,614 | 33,888,891 | -0.18% |
| 2023-08-07 | 5.57 | 5.59 | 5.48 | 5.53 | 4.98 | qfq | 7,808,650 | 43,100,693 | -1.07% |
| 2023-08-04 | 5.63 | 5.66 | 5.59 | 5.59 | 5.04 | qfq | 5,675,700 | 31,884,199 | -0.53% |
| 2023-08-03 | 5.63 | 5.66 | 5.58 | 5.62 | 5.06 | qfq | 5,050,671 | 28,337,439 | -0.18% |
| 2023-08-02 | 5.60 | 5.65 | 5.57 | 5.63 | 5.07 | qfq | 7,089,041 | 39,824,285 | 0.90% |
| 2023-08-01 | 5.59 | 5.61 | 5.54 | 5.58 | 5.03 | qfq | 5,532,165 | 30,856,260 | 0.18% |
| 2023-07-31 | 5.57 | 5.62 | 5.54 | 5.57 | 5.02 | qfq | 5,409,792 | 30,234,485 | 0.54% |
| 2023-07-28 | 5.51 | 5.57 | 5.47 | 5.54 | 4.99 | qfq | 6,833,675 | 37,769,353 | 0.18% |
| 2023-07-27 | 5.53 | 5.57 | 5.51 | 5.53 | 4.98 | qfq | 4,749,148 | 26,330,742 | 0.00% |
| 2023-07-26 | 5.51 | 5.55 | 5.49 | 5.53 | 4.98 | qfq | 5,249,173 | 28,977,091 | 0.00% |
| 2023-07-25 | 5.48 | 5.58 | 5.48 | 5.53 | 4.98 | qfq | 6,061,707 | 33,546,950 | 0.91% |
| 2023-07-24 | 5.55 | 5.55 | 5.45 | 5.48 | 4.94 | qfq | 4,727,600 | 26,000,955 | -0.54% |
| 2023-07-21 | 5.47 | 5.55 | 5.45 | 5.51 | 4.96 | qfq | 5,365,894 | 29,549,684 | 0.55% |
| 2023-07-20 | 5.50 | 5.54 | 5.46 | 5.48 | 4.94 | qfq | 6,031,300 | 33,218,473 | -0.36% |
| 2023-07-19 | 5.49 | 5.52 | 5.45 | 5.50 | 4.96 | qfq | 4,932,340 | 27,097,260 | 0.36% |
| 2023-07-18 | 5.41 | 5.49 | 5.39 | 5.48 | 4.94 | qfq | 6,931,077 | 37,725,190 | 0.92% |